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)
20/06/2008
0.63
 106,750 0.63 0.65 0.63 60,250 18,870 0
19/06/2008
0.65
 244,840 0.67 0.67 0.65 164,020 11,400 0
18/06/2008
0.67
 429,770 0.70 0.70 0.67 307,340 10,000 0
17/06/2008
0.68
 14,950 0.68 0.68 0.68 8,820 0 0
16/06/2008
0.67
 23,850 0.67 0.67 0.67 0 0 0
13/06/2008
0.66
 156,960 0.66 0.66 0.66 109,300 0 0
12/06/2008
0.64
 159,440 0.62 0.64 0.62 45,840 0 0
11/06/2008
0.63
 208,450 0.63 0.66 0.63 29,660 63,910 0
10/06/2008
0.64
 1,010 0.64 0.64 0.64 0 60 0
09/06/2008
0.66
 10,500 0.66 0.66 0.66 6,970 30 0
06/06/2008
0.67
 17,320 0.67 0.67 0.67 5,900 0 0
05/06/2008
0.68
 7,550 0.68 0.68 0.68 5,400 0 0
04/06/2008
0.70
 15,600 0.70 0.70 0.70 15,600 3,450 0
03/06/2008
0.71
 3,840 0.71 0.71 0.71 3,600 0 0
02/06/2008
0.72
 2,200 0.72 0.72 0.72 790 0 0
30/05/2008
0.74
 5,480 0.74 0.74 0.74 1,050 0 0
29/05/2008
0.75
 0 0.75 0.75 0.75 0 0 0
28/05/2008
0.75
 0 0.75 0.75 0.75 0 0 0
27/05/2008
0.75
 0 0.75 0.75 0.75 0 0 0
26/05/2008
0.75
 9,280 0.75 0.75 0.75 9,000 0 0
23/05/2008
0.77
 202,170 0.77 0.77 0.77 201,500 2,500 0
22/05/2008
0.78
 69,270 0.78 0.78 0.78 69,170 0 0
21/05/2008
0.80
 103,620 0.80 0.80 0.80 102,660 0 0
20/05/2008
0.81
 8,540 0.81 0.81 0.81 150 0 0
19/05/2008
0.83
 207,630 0.83 0.83 0.83 151,560 0 0
16/05/2008
0.84
 397,070 0.84 0.87 0.84 95,740 1,500 0
15/05/2008
0.85
 9,580 0.85 0.85 0.85 3,000 0 0
14/05/2008
0.87
 88,220 0.87 0.87 0.87 85,180 0 0
13/05/2008
0.88
 770 0.88 0.88 0.88 250 0 0
12/05/2008
0.90
 26,200 0.90 0.90 0.90 25,000 0 0
09/05/2008
0.91
 22,500 0.91 0.91 0.91 1,000 0 0
08/05/2008
0.93
 154,750 0.93 0.93 0.93 0 0 0
07/05/2008
0.94
 376,640 0.93 0.94 0.93 286,300 0 0
06/05/2008
0.94
 314,540 0.94 0.94 0.93 191,270 50 0
05/05/2008
0.93
 227,270 0.93 0.93 0.93 58,900 0 0
29/04/2008
0.91
 237,360 0.91 0.91 0.91 75,600 0 0
28/04/2008
0.90
 170,340 0.90 0.90 0.90 65,300 0 0
25/04/2008
0.88
 227,350 0.88 0.90 0.88 21,000 0 0
24/04/2008
0.90
 138,950 0.90 0.90 0.90 64,160 0 0
23/04/2008
0.91
 38,940 0.91 0.91 0.91 14,600 0 0
22/04/2008
0.93
 54,010 0.93 0.93 0.93 17,000 0 0
21/04/2008
0.94
 47,050 0.94 0.94 0.94 37,920 0 0
18/04/2008
0.96
 139,550 0.98 0.98 0.96 11,950 0 0
17/04/2008
0.97
 321,270 0.95 0.98 0.95 24,660 74,000 0
16/04/2008
0.96
 22,380 0.96 0.96 0.96 20,450 0 0
11/04/2008
0.98
 9,750 0.98 0.98 0.98 210 0 0
10/04/2008
0.99
 70,310 0.99 0.99 0.99 20 10,000 0
09/04/2008
1.01
 291,700 1.01 1.02 1.01 102,090 100,000 0
08/04/2008
1.02
 670,580 1.02 1.02 0.99 220,450 61,200 0
07/04/2008
1.01
 3,280 1.01 1.01 1.01 0 200 0
04/04/2008
0.99
 50 0.99 0.99 0.99 0 0 0
03/04/2008
0.99
 70,110 0.99 0.99 0.99 0 70,000 0
02/04/2008
0.98
 58,210 0.98 0.98 0.98 9,500 0 0
01/04/2008
0.97
 13,020 0.97 0.97 0.97 0 0 0
31/03/2008
0.96
 78,650 0.96 0.96 0.96 0 76,230 0
28/03/2008
0.96
 138,690 0.96 0.96 0.96 0 75,000 0
27/03/2008
0.95
 179,300 0.95 0.95 0.95 62,940 25,000 0
26/03/2008
0.94
 384,280 0.88 0.94 0.88 88,420 155,100 0
25/03/2008
0.91
 38,680 0.91 0.91 0.91 2,150 0 0
24/03/2008
0.96
 114,000 0.96 0.96 0.96 25,000 46,200 0
21/03/2008
1.00
 269,270 1.05 1.05 1.00 95,980 0 0
20/03/2008
1.05
 165,210 1.05 1.09 1.05 20 0 0
19/03/2008
1.06
 179,640 1.12 1.12 1.06 0 0 0
18/03/2008
1.06
 287,080 1.06 1.08 1.06 146,440 0 0
17/03/2008
1.12
 136,120 1.13 1.14 1.12 3,830 16,000 0
14/03/2008
1.17
 103,180 1.17 1.19 1.17 430 0 0
13/03/2008
1.20
 153,220 1.20 1.20 1.17 22,610 0 0
12/03/2008
1.19
 299,590 1.17 1.22 1.17 23,190 0 0
11/03/2008
1.17
 240,380 1.20 1.20 1.17 99,220 100 0
10/03/2008
1.17
 420,740 1.17 1.17 1.17 153,950 0 0
07/03/2008
1.12
 428,080 1.12 1.12 1.12 0 3,760 0
06/03/2008
1.07
 25,170 1.07 1.07 1.07 1,000 3,200 0
05/03/2008
1.02
 280,760 1.01 1.03 1.01 200,910 0 0
04/03/2008
1.06
 107,190 1.06 1.06 1.06 73,700 0 0
03/03/2008
1.11
 201,920 1.11 1.12 1.11 30,940 17,500 0
29/02/2008
1.17
 150,350 1.18 1.19 1.16 104,650 0 0
28/02/2008
1.20
 50,120 1.22 1.22 1.20 24,400 0 0
27/02/2008
1.20
 92,710 1.19 1.22 1.19 33,470 0 0
26/02/2008
1.19
 250,540 1.23 1.23 1.19 60,700 0 0
25/02/2008
1.23
 231,520 1.22 1.23 1.22 19,900 0 0
22/02/2008
1.17
 233,220 1.16 1.17 1.16 40,020 400 0
21/02/2008
1.22
 62,400 1.22 1.22 1.22 1,940 0 0
20/02/2008
1.27
 92,170 1.34 1.35 1.27 6,700 0 0
19/02/2008
1.34
 86,310 1.32 1.35 1.32 1,770 2,000 0
18/02/2008
1.35
 209,000 1.34 1.35 1.34 5,220 0 0
15/02/2008
1.41
 184,330 1.41 1.41 1.41 96,940 0 0
14/02/2008
1.41
 102,680 1.41 1.42 1.41 32,550 0 0
13/02/2008
1.41
 150,700 1.43 1.43 1.41 75,220 500 0
12/02/2008
1.45
 104,780 1.48 1.48 1.43 72,130 970 0
01/02/2008
1.46
 192,380 1.46 1.46 1.43 46,200 10,670 0
31/01/2008
1.42
 82,360 1.38 1.42 1.38 4,340 500 0
30/01/2008
1.45
 362,700 1.45 1.45 1.42 1,110 10,000 0
29/01/2008
1.38
 120,000 1.36 1.38 1.36 8,930 0 0
28/01/2008
1.35
 41,020 1.38 1.38 1.35 210 0 0
25/01/2008
1.35
 82,650 1.34 1.36 1.34 3,510 200 0
24/01/2008
1.35
 95,130 1.39 1.39 1.35 0 0 0
23/01/2008
1.34
 119,690 1.39 1.39 1.34 4,350 2,000 0
22/01/2008
1.41
 83,260 1.41 1.42 1.41 11,700 2,700 0
21/01/2008
1.45
 71,040 1.46 1.48 1.45 400 2,800 0
18/01/2008
1.48
 141,170 1.42 1.48 1.42 52,200 1,000 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc