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)
18/11/2019
7.18
 3,835,760 7.12 7.21 7.12 632,630 270,470 7.9
15/11/2019
7.10
 3,431,350 7.10 7.15 7.07 263,800 585,360 -7.4
14/11/2019
7.10
 5,526,590 7.10 7.16 7.05 422,200 114,290 7.0
13/11/2019
7.10
 6,513,310 7.24 7.26 7.10 1,001,650 188,490 18.7
12/11/2019
7.21
 6,553,550 7.13 7.24 7.07 1,656,510 190,200 33.7
11/11/2019
7.15
 8,000,180 7.09 7.24 7.09 1,273,330 114,390 26.6
08/11/2019
7.12
 5,281,950 7.12 7.15 7.05 1,157,660 1,118,090 1.2
07/11/2019
7.12
 13,242,680 6.94 7.13 6.93 3,542,260 1,496,610 45.8
06/11/2019
6.90
 4,525,660 6.90 6.94 6.88 1,196,850 1,169,660 0.3
05/11/2019
6.87
 5,517,760 6.83 6.94 6.82 1,400,900 1,236,580 3.1
04/11/2019
6.82
 6,038,610 6.93 6.96 6.80 498,410 2,089,420 -34.8
01/11/2019
6.87
 4,059,500 6.87 6.93 6.83 1,135,030 858,400 6.0
31/10/2019
6.83
 5,768,030 6.90 6.91 6.80 3,084,920 3,244,700 -3.6
30/10/2019
6.90
 3,066,190 6.98 6.98 6.90 215,180 378,220 -3.6
29/10/2019
6.96
 5,344,070 6.96 7.04 6.93 1,553,330 457,220 24.4
28/10/2019
6.96
 7,281,100 6.83 6.99 6.79 1,896,910 1,035,590 19.1
25/10/2019
6.83
 2,378,380 6.90 6.90 6.82 372,100 500,290 -2.7
24/10/2019
6.90
 5,143,080 6.87 6.93 6.85 1,421,410 998,160 9.3
23/10/2019
6.85
 6,895,670 6.77 6.93 6.77 1,033,250 1,505,880 -10.4
22/10/2019
6.77
 4,095,850 6.65 6.79 6.65 580,050 238,930 7.4
21/10/2019
6.65
 3,170,430 6.71 6.72 6.65 240,070 872,100 -13.4
18/10/2019
6.71
 2,289,250 6.76 6.76 6.68 543,020 419,690 2.6
17/10/2019
6.71
 4,831,150 6.68 6.79 6.68 753,020 1,142,130 -8.3
16/10/2019
6.68
 2,621,160 6.71 6.74 6.68 735,000 1,251,940 -11.1
15/10/2019
6.69
 3,612,960 6.74 6.80 6.69 85,430 1,332,080 -26.8
14/10/2019
6.72
 2,957,400 6.80 6.80 6.72 193,530 526,230 -7.2
11/10/2019
6.74
 4,148,140 6.77 6.80 6.71 332,940 1,091,130 -16.3
10/10/2019
6.74
 3,934,250 6.87 6.93 6.74 584,800 1,260,350 -14.6
09/10/2019
6.87
 3,081,260 6.87 6.87 6.80 782,250 121,260 14.4
08/10/2019
6.87
 3,977,030 6.71 6.87 6.66 178,170 710,860 -11.6
07/10/2019
6.68
 3,320,870 6.69 6.74 6.65 476,280 1,143,180 -14.3
04/10/2019
6.69
 4,775,630 6.77 6.80 6.68 127,930 2,301,570 -46.7
03/10/2019
6.76
 4,558,270 6.80 6.80 6.72 483,900 1,755,930 -27.5
02/10/2019
6.82
 4,362,700 6.90 6.91 6.80 990,580 2,566,480 -34.4
01/10/2019
6.87
 4,063,670 6.88 6.96 6.85 122,390 1,848,150 -38.0
30/09/2019
6.88
 3,421,220 6.96 6.98 6.88 1,305,710 1,621,040 -7.3
27/09/2019
6.94
 3,189,980 6.98 7.04 6.94 379,280 1,127,110 -16.7
26/09/2019
6.98
 3,332,860 6.90 6.98 6.80 519,380 1,125,110 -13.4
25/09/2019
6.87
 3,962,320 6.93 6.93 6.82 559,150 2,015,810 -31.9
24/09/2019
6.94
 1,984,900 6.88 6.94 6.85 149,800 653,500 -11.5
23/09/2019
6.90
 5,357,440 7.09 7.09 6.90 885,310 2,234,110 -29.8
20/09/2019
7.10
 5,099,340 7.20 7.20 7.07 3,330,090 2,962,260 8.3
19/09/2019
7.20
 3,407,530 7.21 7.23 7.12 2,398,240 1,040,100 30.7
18/09/2019
7.21
 6,151,170 7.12 7.23 7.09 4,254,440 633,000 82.5
17/09/2019
7.12
 3,597,090 7.10 7.12 7.02 1,773,720 606,360 26.4
16/09/2019
7.10
 5,400,470 7.05 7.10 6.98 2,681,970 1,058,220 36.4
13/09/2019
7.09
 4,664,730 7.05 7.10 7.02 2,722,330 391,510 52.5
12/09/2019
7.07
 5,565,420 6.94 7.09 6.94 3,403,730 742,170 59.8
11/09/2019
6.91
 4,701,010 6.68 6.91 6.66 3,680,110 1,995,880 36.8
10/09/2019
6.68
 3,449,940 6.65 6.69 6.62 1,143,260 1,132,280 0.0
09/09/2019
6.65
 3,551,180 6.83 6.76 6.65 370,630 1,226,240 -18.3
06/09/2019
6.71
 4,205,690 6.83 6.87 6.71 657,180 1,218,790 -12.1
05/09/2019
6.80
 2,479,020 6.79 6.88 6.77 1,409,410 1,846,690 -9.5
04/09/2019
6.77
 5,849,460 6.96 6.83 6.74 1,859,150 3,830,470 -42.7
03/09/2019
6.79
 5,373,060 6.96 6.99 6.79 1,351,450 1,699,610 -7.7
30/08/2019
6.96
 3,329,430 6.94 7.04 6.91 1,092,120 928,780 3.6
29/08/2019
6.94
 4,942,140 6.98 6.98 6.90 1,331,150 1,084,500 5.4
28/08/2019
6.98
 4,335,410 7.02 7.05 6.93 877,650 1,719,950 -18.8
27/08/2019
7.02
 8,995,460 7.21 7.23 7.02 1,782,930 2,780,730 -22.5
26/08/2019
7.15
 5,677,560 7.24 7.26 7.12 438,420 1,892,210 -33.3
23/08/2019
7.34
 5,386,570 7.29 7.35 7.24 49,830 1,347,420 -30.1
22/08/2019
7.23
 3,314,500 7.30 7.32 7.21 86,930 243,070 -3.6
21/08/2019
7.27
 4,819,580 7.18 7.29 7.15 307,000 1,479,130 -26.9
20/08/2019
7.18
 4,790,700 7.23 7.30 7.13 93,540 1,891,170 -41.3
19/08/2019
7.23
 2,540,900 7.21 7.30 7.20 32,370 419,030 -8.9
16/08/2019
7.23
 8,856,190 7.29 7.32 7.18 896,510 5,199,100 -99.0
15/08/2019
7.29
 6,880,640 7.21 7.29 7.15 633,340 2,662,200 -46.9
14/08/2019
7.35
 3,871,400 7.46 7.46 7.34 622,430 1,391,740 -18.1
13/08/2019
7.35
 6,419,220 7.30 7.49 7.30 1,141,370 2,573,210 -33.6
12/08/2019
7.40
 8,127,360 7.24 7.48 7.24 513,020 358,840 3.7
09/08/2019
7.24
 3,683,200 7.34 7.37 7.21 330,870 260,820 1.6
08/08/2019
7.30
 11,123,430 6.94 7.30 6.94 1,382,330 1,045,470 7.7
07/08/2019
6.93
 3,485,020 6.76 6.94 6.83 281,150 853,690 -12.7
06/08/2019
6.82
 5,651,180 6.76 6.90 6.76 348,540 3,060,190 -59.6
05/08/2019
6.94
 6,163,970 7.01 7.05 6.90 729,880 3,297,020 -57.0
02/08/2019
7.04
 7,142,250 6.96 7.07 6.93 596,610 2,653,060 -46.0
01/08/2019
7.09
 5,949,030 7.05 7.13 6.98 900,040 211,460 15.6
31/07/2019
7.07
 6,538,340 6.71 7.07 6.68 3,002,680 520,340 55.4
30/07/2019
6.74
 6,111,110 6.93 6.96 6.74 1,299,150 2,787,830 -32.5
29/07/2019
6.93
 6,954,310 7.07 7.07 6.82 3,619,730 4,221,310 -13.3
26/07/2019
7.07
 9,789,570 7.09 7.23 7.04 2,702,720 3,029,460 -7.5
25/07/2019
7.02
 9,473,450 6.74 7.02 6.74 2,964,620 427,620 56.1
24/07/2019
6.76
 3,697,610 6.80 6.83 6.71 913,000 77,860 18.0
23/07/2019
6.80
 9,013,000 6.52 6.82 6.52 428,230 1,311,840 -19.0
22/07/2019
6.51
 6,886,080 6.46 6.65 6.36 660,830 3,768,460 -64.7
19/07/2019
6.46
 11,182,000 6.58 6.65 6.40 846,740 5,115,340 -88.2
18/07/2019
6.57
 8,482,000 6.69 6.71 6.54 47,730 2,557,420 -53.0
17/07/2019
6.69
 5,461,170 6.79 6.79 6.68 105,170 2,219,350 -45.3
16/07/2019
6.77
 3,475,800 6.77 6.79 6.72 1,693,910 1,585,877 2.3
15/07/2019
6.72
 3,902,390 6.80 6.90 6.72 321,800 1,334,850 -21.9
12/07/2019
6.87
 3,366,890 6.80 6.90 6.79 768,660 141,650 13.7
11/07/2019
6.76
 3,104,040 6.71 6.79 6.71 204,490 706,520 -10.8
10/07/2019
6.69
 3,745,990 6.71 6.82 6.68 574,370 1,835,680 -27.1
09/07/2019
6.69
 6,316,400 6.83 6.88 6.69 2,215,910 2,225,850 -0.2
08/07/2019
6.82
 7,429,100 6.96 6.99 6.80 1,464,890 2,165,460 -15.4
05/07/2019
6.99
 3,066,930 6.99 7.04 6.94 1,281,550 1,588,670 -6.9
04/07/2019
6.99
 5,056,190 7.09 7.05 6.90 387,000 1,684,270 -28.9
03/07/2019
6.94
 6,315,440 7.09 7.10 6.93 287,720 3,044,877 -61.8
02/07/2019
7.09
 4,776,600 7.09 7.21 7.07 567,510 2,964,490 -54.3
01/07/2019
7.21
 3,836,540 7.21 7.30 7.15 287,850 1,174,300 -20.4

Chính sách bảo mật | Điều khoản sử dụng |