CTCP Tập đoàn Hòa Phát (hpg)

21.55
0.35
(1.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0 0% 447,353,300 -15,315,285 -451.3
20.90
26.75
21.55
2 tháng
(2026-07-20) 		0.60 2.91% 1,020,331,600 16,961,515 238.5
20.35
26.75
21.55
3 tháng
(2026-06-22) 		-2.40 -10.17% 1,372,465,100 -13,044,785 -461.8
20.35
26.75
21.55
6 tháng
(2026-03-23) 		-1.98 -8.55% 3,173,243,100 -67,124,785 -1,673.4
19
26.75
21.55
12 tháng
(2025-09-23) 		-4.85 -18.60% 8,377,028,200 111,199,615 3,643.0
19
26.91
21.55
24 tháng
(2024-09-30) 		1.24 6.20% 17,200,146,500 -125,887,863 -4,117.8
15.83
27.59
21.55
36 tháng
(2023-10-04) 		3.81 21.91% 23,088,629,800 -340,309,487 -9,508.9
14.39
27.59
21.55
60 tháng
(2021-10-14) 		-8.41 -28.39% 35,473,409,300 -335,092,085 -14,282.2
8.33
30.23
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2010
1.38
 546,880 1.38 1.38 1.37 193,530 604,840 -17.0
17/06/2010
1.38
 249,480 1.38 1.38 1.37 224,520 303,270 -3.3
16/06/2010
1.39
 233,890 1.39 1.40 1.39 67,890 304,880 -9.9
15/06/2010
1.39
 279,590 1.39 1.39 1.38 219,720 117,640 4.3
14/06/2010
1.39
 161,540 1.39 1.39 1.38 57,320 1,680 2.3
11/06/2010
1.38
 88,710 1.40 1.40 1.38 243,480 216,390 1.1
10/06/2010
1.38
 122,590 1.35 1.38 1.35 57,010 16,260 1.7
09/06/2010
1.37
 285,370 1.37 1.39 1.37 86,700 130,890 -1.8
08/06/2010
1.38
 267,800 1.38 1.39 1.37 128,500 156,450 -1.1
07/06/2010
1.39
 341,410 1.34 1.39 1.34 228,720 113,820 4.8
04/06/2010
1.40
 165,550 1.38 1.41 1.38 49,840 76,270 -1.1
03/06/2010
1.40
 331,490 1.43 1.43 1.40 193,210 110,290 3.5
02/06/2010
1.40
 278,700 1.40 1.40 1.40 84,180 66,070 0.8
01/06/2010
1.40
 145,940 1.37 1.41 1.37 56,700 12,890 1.8
31/05/2010
1.40
 270,000 1.40 1.41 1.39 107,490 29,390 3.3
28/05/2010
1.40
 288,170 1.42 1.42 1.34 94,420 28,400 2.8
27/05/2010
1.36
 300,120 1.36 1.36 1.35 130,000 2,070 5.2
26/05/2010
1.36
 205,260 1.35 1.36 1.33 87,790 0 3.5
25/05/2010
1.32
 490,640 1.34 1.35 1.32 193,170 27,410 6.7
24/05/2010
1.35
 338,810 1.38 1.38 1.35 1,930 67,290 -2.7
21/05/2010
1.35
 377,000 1.35 1.40 1.35 65,410 39,060 1.1
20/05/2010
1.42
 256,780 1.35 1.42 1.35 62,920 940 2.6
19/05/2010
1.36
 458,670 1.37 1.38 1.35 55,100 139,140 -3.5
18/05/2010
1.40
 223,530 1.40 1.42 1.40 28,150 1,300 1.1
17/05/2010
1.42
 252,040 1.47 1.47 1.42 55,700 113,790 -2.5
14/05/2010
1.47
 166,660 1.48 1.49 1.47 83,110 20 3.7
13/05/2010
1.47
 228,970 1.47 1.48 1.46 51,020 300 2.2
12/05/2010
1.46
 361,210 1.47 1.47 1.46 83,450 37,950 2.0
11/05/2010
1.50
 307,330 1.50 1.52 1.50 54,110 47,990 0
10/05/2010
1.50
 656,620 1.51 1.51 1.49 339,990 103,650 10.6
07/05/2010
1.51
 565,930 1.53 1.53 1.50 231,440 9,660 10.1
06/05/2010
1.55
 499,330 1.54 1.56 1.54 31,280 22,710 0.4
05/05/2010
1.55
 624,960 1.57 1.57 1.55 80,990 1,110 3.7
04/05/2010
1.59
 361,080 1.60 1.60 1.58 99,130 14,170 4.0
29/04/2010
1.59
 488,110 1.61 1.61 1.59 96,210 4,510 4.4
28/04/2010
1.61
 1,065,180 1.61 1.63 1.61 472,310 47,000 20.6
27/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/04/2010
1.61
 2,002,680 1.61 1.61 1.60 317,020 60,620 12.4
26/04/2010
1.53
 923,660 1.53 1.54 1.52 428,800 12,350 28.7
22/04/2010
1.52
 746,300 1.50 1.53 1.49 306,930 7,680 20.5
21/04/2010
1.50
 579,670 1.51 1.51 1.49 225,610 307,450 -5.5
20/04/2010
1.50
 267,520 1.51 1.51 1.49 88,230 10,560 5.2
19/04/2010
1.50
 327,330 1.51 1.52 1.50 25,320 22,660 0.2
16/04/2010
1.50
 296,860 1.51 1.51 1.50 70,000 103,740 -2.3
15/04/2010
1.51
 572,700 1.50 1.51 1.49 324,550 12,110 21.1
14/04/2010
1.49
 410,790 1.50 1.50 1.48 217,350 10,600 13.9
13/04/2010
1.49
 606,100 1.49 1.50 1.49 174,850 35,300 9.4
12/04/2010
1.50
 395,000 1.51 1.51 1.49 114,150 70,730 2.9
09/04/2010
1.50
 501,430 1.50 1.52 1.49 210,030 15,830 13.2
08/04/2010
1.50
 420,120 1.50 1.51 1.49 181,100 56,550 8.4
07/04/2010
1.50
 484,850 1.50 1.51 1.48 188,090 55,000 9.0
06/04/2010
1.49
 896,310 1.51 1.52 1.49 289,450 85,500 13.9
05/04/2010
1.49
 642,470 1.47 1.49 1.45 153,870 6,160 9.8
02/04/2010
1.44
 442,760 1.43 1.44 1.41 240,320 17,000 14.4
01/04/2010
1.42
 474,730 1.41 1.42 1.39 175,550 80,000 6.1
31/03/2010
1.39
 580,860 1.41 1.41 1.39 115,450 175,000 -3.7
30/03/2010
1.41
 305,370 1.42 1.43 1.41 83,580 58,190 0
29/03/2010
1.42
 188,700 1.43 1.44 1.41 7,550 0 0.5
26/03/2010
1.42
 248,330 1.41 1.43 1.41 23,630 26,480 -0.2
25/03/2010
1.41
 419,770 1.43 1.43 1.40 52,780 1,500 3.3
24/03/2010
1.44
 406,220 1.47 1.47 1.42 21,400 4,000 1.1
23/03/2010
1.43
 442,100 1.44 1.44 1.42 69,720 0 4.5
22/03/2010
1.44
 367,360 1.45 1.47 1.43 34,880 64,910 -2.0
19/03/2010
1.47
 371,440 1.48 1.49 1.45 37,170 20,000 1.1
18/03/2010
1.48
 372,020 1.48 1.48 1.43 10,740 0 0.7
17/03/2010
1.44
 682,260 1.49 1.49 1.44 59,000 7,350 3.4
16/03/2010
1.48
 585,500 1.51 1.51 1.48 35,590 2,340 2.2
15/03/2010
1.52
 497,550 1.53 1.54 1.52 53,070 6,570 3.2
12/03/2010
1.53
 623,150 1.54 1.54 1.52 25,090 9,300 1.1
11/03/2010
1.53
 1,672,180 1.53 1.55 1.52 0 88,420 -6.1
10/03/2010
1.49
 556,790 1.47 1.49 1.45 21,920 0 1.5
09/03/2010
1.47
 843,010 1.47 1.48 1.44 160,450 128,200 2.2
08/03/2010
1.47
 450,120 1.45 1.47 1.43 24,320 2,000 1.5
05/03/2010
1.43
 480,790 1.43 1.44 1.42 52,000 14,080 2.4
04/03/2010
1.42
 694,000 1.44 1.45 1.42 15,200 9,470 0.4
03/03/2010
1.42
 499,740 1.42 1.42 1.40 152,700 500 9.7
02/03/2010
1.40
 549,860 1.37 1.42 1.37 127,110 41,720 5.4
01/03/2010
1.37
 284,110 1.35 1.38 1.35 36,860 104,890 -4.1
26/02/2010
1.34
 451,710 1.37 1.38 1.34 32,120 394,120 -22.0
25/02/2010
1.37
 407,930 1.38 1.40 1.37 37,330 259,290 -13.8
24/02/2010
1.38
 371,930 1.38 1.38 1.34 97,970 160,600 -3.9
23/02/2010
1.38
 356,540 1.39 1.40 1.37 66,680 244,940 -11.1
22/02/2010
1.42
 184,990 1.43 1.43 1.41 57,970 30,170 1.8
12/02/2010
1.43
 253,950 1.42 1.43 1.42 28,490 21,050 0.5
11/02/2010
1.42
 203,140 1.42 1.43 1.41 42,840 2,000 2.6
10/02/2010
1.42
 278,940 1.40 1.42 1.39 15,210 29,090 -0.9
09/02/2010
1.40
 328,950 1.39 1.40 1.38 183,000 6,450 11.1
08/02/2010
1.40
 472,190 1.39 1.41 1.39 61,060 53,010 0.5
05/02/2010
1.40
 537,270 1.40 1.42 1.39 162,280 10,400 9.6
04/02/2010
1.43
 912,150 1.42 1.45 1.41 111,130 117,880 -0.5
03/02/2010
1.43
 864,930 1.43 1.43 1.41 188,390 41,810 9.4
02/02/2010
1.42
 1,018,050 1.43 1.43 1.39 209,460 90,660 7.4
01/02/2010
1.39
 484,240 1.35 1.39 1.35 118,750 1,000 7.3
29/01/2010
1.33
 393,890 1.34 1.35 1.31 152,270 42,210 6.7
28/01/2010
1.31
 245,300 1.32 1.34 1.31 50 29,710 -1.8
27/01/2010
1.33
 271,340 1.38 1.39 1.33 65,000 7,710 3.5
26/01/2010
1.38
 536,240 1.35 1.38 1.35 9,480 73,300 -4.0
25/01/2010
1.32
 199,710 1.29 1.32 1.29 11,540 26,100 -0.9
22/01/2010
1.30
 586,550 1.29 1.31 1.28 28,920 0 1.7
21/01/2010
1.30
 425,450 1.31 1.34 1.30 96,560 500 5.7
20/01/2010
1.33
 474,300 1.37 1.37 1.33 19,930 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |