CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.10
(-0.37%)
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
(2026-02-23) 		-0.60 -2.18% 1,069,525,300 132,476,200 3,834.8
25.35
29.40
26.80
2 tháng
(2026-01-19) 		-0.80 -2.89% 1,838,272,800 179,323,500 5,141.7
25.35
29.40
26.80
3 tháng
(2025-12-18) 		0.50 1.89% 2,686,006,800 203,674,500 5,790.3
25.35
29.40
26.80
6 tháng
(2025-09-19) 		-2.35 -8.03% 5,013,164,000 266,661,000 7,490.5
25.35
29.60
26.80
12 tháng
(2025-03-24) 		4.28 18.90% 11,140,636,400 70,346,007 2,529.6
17.75
30.35
26.80
24 tháng
(2024-03-28) 		3.76 16.23% 16,152,887,800 -155,155,306 -3,372.3
17.75
30.35
26.80
36 tháng
(2023-04-03) 		10.99 69.09% 22,107,016,600 -95,538,738 -2,214.0
15.49
30.35
26.80
60 tháng
(2021-04-13) 		5.78 27.37% 34,878,973,100 -337,511,823 -19,379.0
9.17
33.25
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2020
6.57
 12,836,580 6.22 6.79 6.19 175,070 6,264,950 -111.3
12/03/2020
6.64
 13,041,040 6.74 6.83 6.60 2,154,209 5,918,589 -72.7
11/03/2020
7.09
 8,527,920 7.47 7.52 6.95 242,350 3,102,890 -60.1
10/03/2020
7.47
 8,137,980 7.07 7.50 7.07 373,290 2,940,840 -54.6
09/03/2020
7.19
 16,567,350 7.19 7.43 7.19 808,170 2,258,400 -30.5
06/03/2020
7.72
 3,035,470 7.71 7.74 7.67 104,030 685,340 -13.0
05/03/2020
7.71
 2,594,810 7.79 7.81 7.71 120,060 579,930 -10.3
04/03/2020
7.71
 2,946,050 7.72 7.79 7.71 336,040 826,140 -11.0
03/03/2020
7.69
 4,411,940 7.86 7.86 7.69 70,390 2,709,130 -59.1
02/03/2020
7.69
 3,957,540 7.66 7.76 7.66 162,090 841,040 -15.2
28/02/2020
7.71
 6,583,970 7.78 7.86 7.67 570,630 993,540 -9.5
27/02/2020
7.91
 3,318,240 7.83 7.95 7.83 2,199,730 1,894,110 7.0
26/02/2020
7.85
 4,502,880 7.85 7.93 7.83 631,880 1,470,570 -19.2
25/02/2020
7.97
 5,303,830 7.79 7.97 7.79 70,900 244,480 -4.0
24/02/2020
7.83
 12,938,030 7.85 7.98 7.83 1,438,378 2,889,644 -33.3
21/02/2020
8.12
 4,513,960 8.19 8.21 8.10 1,245,750 850,090 9.3
20/02/2020
8.19
 5,225,250 8.09 8.19 8.02 385,660 913,570 -12.3
19/02/2020
8.02
 5,481,650 8.04 8.09 7.97 1,666,320 1,967,370 -7.0
18/02/2020
8.04
 7,456,030 8.22 8.22 8.04 712,800 723,430 -0.2
17/02/2020
8.19
 2,716,840 8.17 8.22 8.14 368,350 496,520 -3.1
14/02/2020
8.17
 5,052,290 8.14 8.19 8.05 1,570,800 2,242,290 -15.9
13/02/2020
8.17
 5,263,180 8.19 8.24 8.14 958,200 1,258,820 -7.1
12/02/2020
8.21
 9,581,940 8.10 8.33 8.09 1,999,980 1,420,040 13.8
11/02/2020
8.14
 12,551,620 8.43 8.48 8.09 603,240 1,420,900 -19.5
10/02/2020
8.40
 4,794,830 8.28 8.50 8.26 1,011,990 307,620 17.2
07/02/2020
8.40
 8,120,240 8.69 8.72 8.35 593,400 833,080 -6.0
06/02/2020
8.69
 9,214,150 8.40 8.69 8.38 920,900 505,050 10.5
05/02/2020
8.43
 6,938,550 8.57 8.62 8.35 700,340 2,076,110 -33.9
04/02/2020
8.48
 8,086,090 8.50 8.55 8.31 4,635,960 4,701,010 -1.5
03/02/2020
8.47
 12,079,180 8.47 8.55 7.83 1,468,900 1,038,060 10.1
31/01/2020
8.31
 10,994,970 8.62 8.72 8.31 219,890 801,440 -14.4
30/01/2020
8.72
 13,028,790 8.81 8.93 8.60 4,120,090 1,826,840 58.1
22/01/2020
9.07
 8,919,900 8.91 9.10 8.91 5,495,030 1,483,670 105.0
21/01/2020
8.91
 5,911,660 8.88 8.97 8.81 2,065,680 828,680 31.9
20/01/2020
8.79
 5,711,790 8.62 8.79 8.52 1,043,900 959,090 2.1
17/01/2020
8.62
 6,329,150 8.72 8.85 8.59 1,305,570 1,273,570 0.8
16/01/2020
8.72
 6,855,030 8.62 8.74 8.60 2,411,550 2,281,220 3.2
15/01/2020
8.67
 5,881,520 8.64 8.74 8.59 2,291,860 1,282,480 25.4
14/01/2020
8.62
 9,565,300 8.36 8.64 8.35 1,510,400 1,114,470 9.8
13/01/2020
8.36
 4,456,520 8.35 8.41 8.31 2,345,500 1,370,590 23.6
10/01/2020
8.35
 10,006,180 8.31 8.47 8.29 1,749,150 657,100 26.6
09/01/2020
8.28
 4,613,440 8.14 8.33 8.14 431,190 369,620 1.5
08/01/2020
8.09
 6,421,130 8.10 8.16 7.98 1,478,960 153,280 31.1
07/01/2020
8.17
 4,871,220 8.31 8.35 8.14 786,830 1,722,240 -22.3
06/01/2020
8.28
 5,371,060 8.28 8.36 8.22 2,247,490 1,147,490 26.4
03/01/2020
8.33
 7,832,210 8.35 8.40 8.29 5,083,680 109,510 120.2
02/01/2020
8.28
 4,232,230 8.10 8.28 8.05 304,020 129,750 4.2
31/12/2019
8.10
 2,876,730 8.16 8.17 8.05 1,042,220 310,430 17.2
30/12/2019
8.16
 2,937,980 8.16 8.22 8.10 1,126,630 582,230 12.6
27/12/2019
8.12
 4,181,570 7.93 8.12 7.88 1,552,750 417,050 26.7
26/12/2019
7.93
 3,007,690 8.04 8.04 7.93 1,086,020 300,870 18.2
25/12/2019
7.98
 2,378,750 8.00 8.07 7.98 234,650 233,910 0.0
24/12/2019
8.00
 3,219,640 7.95 8.04 7.91 1,226,630 682,230 12.6
23/12/2019
7.95
 4,009,100 7.98 8.10 7.91 1,473,660 705,160 17.9
20/12/2019
7.93
 5,415,140 7.91 8.02 7.86 2,429,820 2,376,480 1.3
19/12/2019
7.86
 5,752,800 7.78 7.97 7.78 6,936,110 5,941,350 22.9
18/12/2019
7.78
 7,586,700 7.98 7.98 7.76 2,102,040 3,824,820 -39.4
17/12/2019
7.98
 9,866,630 8.19 8.22 7.90 2,207,660 3,858,690 -38.5
16/12/2019
8.19
 5,120,410 8.21 8.24 8.12 1,808,390 2,780,970 -23.1
13/12/2019
8.21
 9,476,390 8.35 8.45 8.21 609,400 2,209,860 -38.6
12/12/2019
8.35
 4,152,040 8.38 8.41 8.31 635,120 1,752,230 -27.0
11/12/2019
8.41
 5,402,830 8.38 8.41 8.24 767,770 766,520 0.0
10/12/2019
8.41
 10,161,370 8.35 8.47 8.31 4,820,120 564,380 103.8
09/12/2019
8.35
 7,902,140 8.22 8.43 8.22 2,054,880 609,660 35.0
06/12/2019
8.22
 7,127,130 7.97 8.24 7.97 1,254,930 350,390 21.6
05/12/2019
7.97
 5,182,270 8.05 8.09 7.95 152,960 776,440 -14.4
04/12/2019
8.09
 4,913,700 8.07 8.14 8.05 2,510,370 1,710,880 18.8
03/12/2019
8.09
 9,332,060 7.91 8.17 7.83 4,075,920 2,570,190 35.3
02/12/2019
7.91
 9,096,550 7.88 8.00 7.88 1,801,130 195,120 36.9
29/11/2019
7.88
 6,338,320 7.79 7.91 7.74 2,641,240 1,302,530 30.5
28/11/2019
7.79
 3,754,940 7.79 7.83 7.74 1,020,990 49,290 21.9
27/11/2019
7.79
 3,524,960 7.85 7.86 7.78 1,731,530 142,570 36.0
26/11/2019
7.81
 5,487,610 7.71 7.86 7.71 1,450,273 1,244,483 4.6
25/11/2019
7.67
 4,233,870 7.64 7.71 7.59 1,389,730 1,392,560 -0.1
22/11/2019
7.62
 5,765,620 7.66 7.71 7.59 1,598,410 800,660 17.7
21/11/2019
7.59
 7,500,750 7.69 7.71 7.59 2,477,186 4,132,356 -36.7
20/11/2019
7.72
 6,959,150 7.86 7.86 7.67 490,300 2,080,510 -35.8
19/11/2019
7.86
 4,169,110 7.91 7.91 7.83 14,933,124 15,928,954 -23.1
18/11/2019
7.90
 3,835,760 7.83 7.93 7.83 632,630 270,470 7.9
15/11/2019
7.81
 3,431,350 7.81 7.86 7.78 263,800 585,360 -7.4
14/11/2019
7.81
 5,526,590 7.81 7.88 7.76 422,200 114,290 7.0
13/11/2019
7.81
 6,513,310 7.97 7.98 7.81 1,001,650 188,490 18.7
12/11/2019
7.93
 6,553,550 7.85 7.97 7.78 1,656,510 190,200 33.7
11/11/2019
7.86
 8,000,180 7.79 7.97 7.79 1,273,330 114,390 26.6
08/11/2019
7.83
 5,281,950 7.83 7.86 7.76 1,157,660 1,118,090 1.2
07/11/2019
7.83
 13,242,680 7.64 7.85 7.62 3,542,260 1,496,610 45.8
06/11/2019
7.59
 4,525,660 7.59 7.64 7.57 1,196,850 1,169,660 0.3
05/11/2019
7.55
 5,517,760 7.52 7.64 7.50 1,400,900 1,236,580 3.1
04/11/2019
7.50
 6,038,610 7.62 7.66 7.48 498,410 2,089,420 -34.8
01/11/2019
7.55
 4,059,500 7.55 7.62 7.52 1,135,030 858,400 6.0
31/10/2019
7.52
 5,768,030 7.59 7.60 7.48 3,084,920 3,244,700 -3.6
30/10/2019
7.59
 3,066,190 7.67 7.67 7.59 215,180 378,220 -3.6
29/10/2019
7.66
 5,344,070 7.66 7.74 7.62 1,553,330 457,220 24.4
28/10/2019
7.66
 7,281,100 7.52 7.69 7.47 1,896,910 1,035,590 19.1
25/10/2019
7.52
 2,378,380 7.59 7.59 7.50 372,100 500,290 -2.7
24/10/2019
7.59
 5,143,080 7.55 7.62 7.54 1,421,410 998,160 9.3
23/10/2019
7.54
 6,895,670 7.45 7.62 7.45 1,033,250 1,505,880 -10.4
22/10/2019
7.45
 4,095,850 7.31 7.47 7.31 580,050 238,930 7.4
21/10/2019
7.31
 3,170,430 7.38 7.40 7.31 240,070 872,100 -13.4
18/10/2019
7.38
 2,289,250 7.43 7.43 7.35 543,020 419,690 2.6

Chính sách bảo mật | Điều khoản sử dụng |