CTCP Tập đoàn Hòa Phát (hpg)

20.90
-0.40
(-1.88%)
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
(2026-08-17) 		0.10 0.47% 332,895,800 5,142,507 0
20.90
22.25
20.90
2 tháng
(2026-07-16) 		-0.90 -4.05% 910,938,000 37,323,515 0
20.35
22.55
20.90
3 tháng
(2026-06-16) 		-2.90 -11.98% 1,294,465,600 13,836,444 0
20.35
24.20
20.90
6 tháng
(2026-03-18) 		-3.06 -12.57% 3,050,164,300 -20,806,962 164.1
20.35
25.95
20.90
12 tháng
(2025-09-19) 		-5.29 -19.90% 8,063,328,300 245,854,038 7,654.6
20.35
26.91
20.90
24 tháng
(2024-09-24) 		1.72 8.77% 16,647,096,900 -32,905,838 529.8
16.14
27.59
20.90
36 tháng
(2023-10-02) 		3.26 18.04% 22,215,036,000 -184,686,380 -3,488.8
15.70
27.59
20.90
60 tháng
(2021-10-11) 		-8.51 -28.56% 34,395,959,200 -155,429,535 -7,862.4
8.33
30.23
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2020
6.30
 5,960,450 6.27 6.36 6.25 377,180 180,230 4.0
14/04/2020
6.25
 8,744,760 6.05 6.25 6.02 1,599,030 327,730 24.8
13/04/2020
6.07
 9,039,420 5.89 6.11 5.86 1,928,730 1,186,560 14.4
10/04/2020
5.89
 5,558,450 5.80 5.96 5.74 1,297,110 1,057,650 4.5
09/04/2020
5.82
 7,134,720 5.89 5.96 5.82 1,010,430 2,824,190 -34.1
08/04/2020
5.86
 5,106,690 5.77 5.89 5.74 298,940 1,445,940 -21.2
07/04/2020
5.96
 7,655,220 5.97 5.99 5.72 1,754,780 1,283,800 8.9
06/04/2020
5.91
 10,207,240 5.69 5.91 5.61 575,740 1,527,370 -17.7
03/04/2020
5.53
 6,503,290 5.41 5.55 5.39 528,860 941,560 -7.2
01/04/2020
5.41
 4,859,650 5.24 5.49 5.22 941,020 613,700 5.6
31/03/2020
5.28
 11,163,440 5.13 5.44 4.78 1,205,590 2,936,960 -27.5
30/03/2020
5.13
 10,870,540 4.80 5.24 4.78 1,984,870 857,910 18.4
27/03/2020
5.08
 13,442,640 5.30 5.33 4.95 459,700 1,420,780 -15.9
26/03/2020
5.31
 8,514,960 5.50 5.52 5.30 1,809,210 2,599,630 -13.5
25/03/2020
5.58
 7,758,210 5.60 5.60 5.46 799,540 1,109,820 -5.5
24/03/2020
5.36
 13,831,390 5.33 5.44 5.22 511,170 6,491,270 -101.9
23/03/2020
5.42
 12,947,170 5.46 5.64 5.42 40,950 5,033,520 -86.6
20/03/2020
5.83
 13,401,260 6.04 6.05 5.83 142,700 10,241,480 -191.4
19/03/2020
6.00
 7,773,200 6.08 6.11 5.93 1,486,170 3,113,630 -32.2
18/03/2020
6.18
 10,396,530 6.08 6.30 6.07 2,004,050 3,631,510 -32.1
17/03/2020
6.02
 6,053,400 6.02 6.05 5.83 172,500 2,898,750 -51.9
16/03/2020
5.99
 9,283,920 6.02 6.22 5.94 2,037,050 3,553,124 -29.4
13/03/2020
5.97
 12,836,580 5.66 6.18 5.63 175,070 6,264,950 -111.3
12/03/2020
6.04
 13,041,040 6.13 6.21 6.00 2,154,209 5,918,589 -72.7
11/03/2020
6.44
 8,527,920 6.79 6.83 6.32 242,350 3,102,890 -60.1
10/03/2020
6.79
 8,137,980 6.43 6.82 6.43 373,290 2,940,840 -54.6
09/03/2020
6.54
 16,567,350 6.54 6.76 6.54 808,170 2,258,400 -30.5
06/03/2020
7.02
 3,035,470 7.01 7.04 6.98 104,030 685,340 -13.0
05/03/2020
7.01
 2,594,810 7.09 7.10 7.01 120,060 579,930 -10.3
04/03/2020
7.01
 2,946,050 7.02 7.09 7.01 336,040 826,140 -11.0
03/03/2020
6.99
 4,411,940 7.15 7.15 6.99 70,390 2,709,130 -59.1
02/03/2020
6.99
 3,957,540 6.96 7.05 6.96 162,090 841,040 -15.2
28/02/2020
7.01
 6,583,970 7.07 7.15 6.98 570,630 993,540 -9.5
27/02/2020
7.20
 3,318,240 7.12 7.23 7.12 2,199,730 1,894,110 7.0
26/02/2020
7.13
 4,502,880 7.13 7.21 7.12 631,880 1,470,570 -19.2
25/02/2020
7.24
 5,303,830 7.09 7.24 7.09 70,900 244,480 -4.0
24/02/2020
7.12
 12,938,030 7.13 7.26 7.12 1,438,378 2,889,644 -33.3
21/02/2020
7.38
 4,513,960 7.45 7.46 7.37 1,245,750 850,090 9.3
20/02/2020
7.45
 5,225,250 7.35 7.45 7.29 385,660 913,570 -12.3
19/02/2020
7.29
 5,481,650 7.30 7.35 7.24 1,666,320 1,967,370 -7.0
18/02/2020
7.30
 7,456,030 7.48 7.48 7.30 712,800 723,430 -0.2
17/02/2020
7.45
 2,716,840 7.43 7.48 7.40 368,350 496,520 -3.1
14/02/2020
7.43
 5,052,290 7.40 7.45 7.32 1,570,800 2,242,290 -15.9
13/02/2020
7.43
 5,263,180 7.45 7.49 7.40 958,200 1,258,820 -7.1
12/02/2020
7.46
 9,581,940 7.37 7.57 7.35 1,999,980 1,420,040 13.8
11/02/2020
7.40
 12,551,620 7.67 7.71 7.35 603,240 1,420,900 -19.5
10/02/2020
7.63
 4,794,830 7.52 7.73 7.51 1,011,990 307,620 17.2
07/02/2020
7.63
 8,120,240 7.90 7.93 7.59 593,400 833,080 -6.0
06/02/2020
7.90
 9,214,150 7.63 7.90 7.62 920,900 505,050 10.5
05/02/2020
7.67
 6,938,550 7.79 7.84 7.59 700,340 2,076,110 -33.9
04/02/2020
7.71
 8,086,090 7.73 7.78 7.56 4,635,960 4,701,010 -1.5
03/02/2020
7.70
 12,079,180 7.70 7.78 7.12 1,468,900 1,038,060 10.1
31/01/2020
7.56
 10,994,970 7.84 7.93 7.56 219,890 801,440 -14.4
30/01/2020
7.93
 13,028,790 8.01 8.12 7.82 4,120,090 1,826,840 58.1
22/01/2020
8.25
 8,919,900 8.10 8.28 8.10 5,495,030 1,483,670 105.0
21/01/2020
8.10
 5,911,660 8.07 8.15 8.01 2,065,680 828,680 31.9
20/01/2020
7.99
 5,711,790 7.84 7.99 7.74 1,043,900 959,090 2.1
17/01/2020
7.84
 6,329,150 7.93 8.04 7.81 1,305,570 1,273,570 0.8
16/01/2020
7.93
 6,855,030 7.84 7.95 7.82 2,411,550 2,281,220 3.2
15/01/2020
7.88
 5,881,520 7.85 7.95 7.81 2,291,860 1,282,480 25.4
14/01/2020
7.84
 9,565,300 7.60 7.85 7.59 1,510,400 1,114,470 9.8
13/01/2020
7.60
 4,456,520 7.59 7.65 7.56 2,345,500 1,370,590 23.6
10/01/2020
7.59
 10,006,180 7.56 7.70 7.54 1,749,150 657,100 26.6
09/01/2020
7.52
 4,613,440 7.40 7.57 7.40 431,190 369,620 1.5
08/01/2020
7.35
 6,421,130 7.37 7.41 7.26 1,478,960 153,280 31.1
07/01/2020
7.43
 4,871,220 7.56 7.59 7.40 786,830 1,722,240 -22.3
06/01/2020
7.52
 5,371,060 7.52 7.60 7.48 2,247,490 1,147,490 26.4
03/01/2020
7.57
 7,832,210 7.59 7.63 7.54 5,083,680 109,510 120.2
02/01/2020
7.52
 4,232,230 7.37 7.52 7.32 304,020 129,750 4.2
31/12/2019
7.37
 2,876,730 7.41 7.43 7.32 1,042,220 310,430 17.2
30/12/2019
7.41
 2,937,980 7.41 7.48 7.37 1,126,630 582,230 12.6
27/12/2019
7.38
 4,181,570 7.21 7.38 7.16 1,552,750 417,050 26.7
26/12/2019
7.21
 3,007,690 7.30 7.30 7.21 1,086,020 300,870 18.2
25/12/2019
7.26
 2,378,750 7.27 7.34 7.26 234,650 233,910 0.0
24/12/2019
7.27
 3,219,640 7.23 7.30 7.20 1,226,630 682,230 12.6
23/12/2019
7.23
 4,009,100 7.26 7.37 7.20 1,473,660 705,160 17.9
20/12/2019
7.21
 5,415,140 7.20 7.29 7.15 2,429,820 2,376,480 1.3
19/12/2019
7.15
 5,752,800 7.07 7.24 7.07 6,936,110 5,941,350 22.9
18/12/2019
7.07
 7,586,700 7.26 7.26 7.05 2,102,040 3,824,820 -39.4
17/12/2019
7.26
 9,866,630 7.45 7.48 7.18 2,207,660 3,858,690 -38.5
16/12/2019
7.45
 5,120,410 7.46 7.49 7.38 1,808,390 2,780,970 -23.1
13/12/2019
7.46
 9,476,390 7.59 7.68 7.46 609,400 2,209,860 -38.6
12/12/2019
7.59
 4,152,040 7.62 7.65 7.56 635,120 1,752,230 -27.0
11/12/2019
7.65
 5,402,830 7.62 7.65 7.49 767,770 766,520 0.0
10/12/2019
7.65
 10,161,370 7.59 7.70 7.56 4,820,120 564,380 103.8
09/12/2019
7.59
 7,902,140 7.48 7.67 7.48 2,054,880 609,660 35.0
06/12/2019
7.48
 7,127,130 7.24 7.49 7.24 1,254,930 350,390 21.6
05/12/2019
7.24
 5,182,270 7.32 7.35 7.23 152,960 776,440 -14.4
04/12/2019
7.35
 4,913,700 7.34 7.40 7.32 2,510,370 1,710,880 18.8
03/12/2019
7.35
 9,332,060 7.20 7.43 7.12 4,075,920 2,570,190 35.3
02/12/2019
7.20
 9,096,550 7.16 7.27 7.16 1,801,130 195,120 36.9
29/11/2019
7.16
 6,338,320 7.09 7.20 7.04 2,641,240 1,302,530 30.5
28/11/2019
7.09
 3,754,940 7.09 7.12 7.04 1,020,990 49,290 21.9
27/11/2019
7.09
 3,524,960 7.13 7.15 7.07 1,731,530 142,570 36.0
26/11/2019
7.10
 5,487,610 7.01 7.15 7.01 1,450,273 1,244,483 4.6
25/11/2019
6.98
 4,233,870 6.94 7.01 6.90 1,389,730 1,392,560 -0.1
22/11/2019
6.93
 5,765,620 6.96 7.01 6.90 1,598,410 800,660 17.7
21/11/2019
6.90
 7,500,750 6.99 7.01 6.90 2,477,186 4,132,356 -36.7
20/11/2019
7.02
 6,959,150 7.15 7.15 6.98 490,300 2,080,510 -35.8
19/11/2019
7.15
 4,169,110 7.20 7.20 7.12 14,933,124 15,928,954 -23.1

Chính sách bảo mật | Điều khoản sử dụng |