CTCP Tập đoàn Hòa Phát (hpg)

23.60
-0.05
(-0.21%)
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
(2026-05-20) 		-0.17 -0.71% 428,016,400 -35,351,112 0
23.20
24.35
23.60
2 tháng
(2026-04-20) 		-2.21 -8.56% 1,016,319,400 -77,370,291 0
23.20
25.95
23.60
3 tháng
(2026-03-23) 		0.47 2.02% 1,686,142,400 616,129 930.4
23.18
25.95
23.60
6 tháng
(2025-12-22) 		-0.80 -3.29% 4,444,572,300 161,550,729 5,596.6
23.05
26.73
23.60
12 tháng
(2025-06-24) 		3.20 15.62% 11,177,470,900 -17,158,004 1,456.7
20.45
27.59
23.60
24 tháng
(2024-07-01) 		2.17 10.12% 16,532,241,800 -167,718,481 -2,735.5
16.14
27.59
23.60
36 tháng
(2023-07-05) 		5.09 27.42% 22,648,571,600 -238,279,189 -4,759.9
15.70
27.59
23.60
60 tháng
(2021-07-15) 		-0.59 -2.42% 34,748,024,500 -213,822,299 -10,524.7
8.33
30.23
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/06/2019
7.37
 3,923,340 7.37 7.37 7.04 1,336,910 1,366,660 -0.3
27/06/2019
7.07
 3,756,880 7.07 7.20 7.07 1,378,110 2,007,090 -14.3
26/06/2019
7.18
 1,906,040 7.23 7.29 7.18 1,194,000 1,567,340 -8.6
25/06/2019
7.24
 3,284,860 7.27 7.34 7.21 806,630 906,700 -2.3
24/06/2019
7.32
 3,089,270 7.46 7.54 7.30 1,612,460 1,935,840 -7.6
21/06/2019
7.43
 4,429,070 7.49 7.49 7.40 2,283,090 1,502,380 18.6
20/06/2019
7.40
 4,370,160 7.56 7.56 7.40 2,269,400 2,314,760 -1.0
19/06/2019
7.48
 8,365,940 7.48 7.48 7.30 4,125,720 2,832,400 30.5
18/06/2019
7.23
 5,058,220 7.04 7.24 7.04 2,568,010 1,592,860 22.2
17/06/2019
7.04
 3,644,160 7.20 7.21 7.04 304,240 979,370 -15.2
14/06/2019
7.20
 2,068,100 7.21 7.23 7.20 1,193,820 1,770,990 -13.3
13/06/2019
7.21
 2,523,260 7.34 7.34 7.18 334,580 1,384,500 -24.2
12/06/2019
7.24
 3,132,550 7.18 7.29 7.16 1,604,530 1,654,700 -1.2
11/06/2019
7.21
 4,409,100 7.21 7.27 7.12 473,050 1,050,710 -13.3
10/06/2019
7.18
 6,567,230 7.29 7.34 7.16 974,960 3,816,623 -65.3
07/06/2019
7.20
 5,101,320 7.21 7.30 7.16 1,380,690 2,746,330 -31.4
06/06/2019
7.12
 7,082,600 7.49 7.49 7.01 913,110 2,412,640 -34.0
05/06/2019
7.46
 2,988,710 7.65 7.74 7.43 205,040 237,180 -0.8
04/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
04/06/2019
7.62
 3,337,800 7.71 7.78 7.54 556,640 278,360 6.8
03/06/2019
7.60
 12,274,790 7.73 7.74 7.57 1,623,920 775,780 27.0
31/05/2019
7.74
 3,394,280 7.72 7.77 7.72 1,434,450 135,890 41.7
30/05/2019
7.72
 4,194,290 7.84 7.84 7.71 435,759 1,005,079 -18.3
29/05/2019
7.84
 1,660,260 7.79 7.84 7.73 310,190 289,760 0.6
28/05/2019
7.73
 2,839,040 7.84 7.84 7.73 685,080 1,917,650 -39.6
27/05/2019
7.77
 1,699,260 7.74 7.80 7.74 135,110 483,070 -11.2
24/05/2019
7.75
 3,667,800 7.84 7.87 7.75 81,510 1,958,440 -60.7
23/05/2019
7.90
 2,533,270 7.96 7.97 7.87 374,330 1,042,840 -22.0
22/05/2019
7.96
 2,514,350 7.96 8.05 7.93 93,940 718,060 -20.7
21/05/2019
7.93
 2,147,580 7.95 8.01 7.91 457,730 1,017,020 -18.4
20/05/2019
7.91
 2,216,410 7.78 7.97 7.78 202,690 247,550 -1.5
17/05/2019
7.78
 1,491,570 7.79 7.81 7.77 272,930 696,920 -13.7
16/05/2019
7.79
 1,378,610 7.83 7.89 7.79 242,060 712,700 -15.3
15/05/2019
7.81
 2,537,170 7.81 7.89 7.79 241,600 1,342,420 -35.7
14/05/2019
7.81
 1,820,770 7.64 7.81 7.64 313,830 785,460 -15.1
13/05/2019
7.73
 3,810,530 7.95 7.95 7.72 145,460 1,676,760 -49.4
10/05/2019
7.92
 1,909,270 7.98 8.01 7.86 255,500 807,740 -18.1
09/05/2019
7.93
 2,112,430 7.97 8.02 7.86 373,130 710,610 -11.1
08/05/2019
7.99
 2,812,600 8.02 8.03 7.96 564,730 925,660 -12.0
07/05/2019
8.08
 2,820,070 8.15 8.15 8.05 1,096,160 1,123,300 -0.9
06/05/2019
8.07
 4,500,050 8.05 8.15 8.01 1,734,530 514,590 40.8
03/05/2019
8.24
 3,495,970 8.20 8.30 8.13 911,600 829,370 2.8
02/05/2019
8.20
 3,807,620 8.13 8.20 8.03 1,747,480 1,341,510 13.7
26/04/2019
8.10
 2,820,780 8.01 8.15 7.98 200,510 379,850 -6.0
25/04/2019
7.98
 4,094,750 8.08 8.12 7.96 1,519,360 1,556,950 -1.1
24/04/2019
8.04
 5,801,340 7.72 8.04 7.69 3,368,040 1,239,530 70.1
23/04/2019
7.69
 1,685,950 7.72 7.72 7.68 637,320 850,550 -6.8
22/04/2019
7.68
 1,823,920 7.56 7.74 7.56 1,115,800 87,620 32.9
19/04/2019
7.62
 1,213,930 7.56 7.64 7.56 94,600 265,930 -5.4
18/04/2019
7.55
 2,388,910 7.57 7.61 7.55 292,210 198,600 2.9
17/04/2019
7.62
 1,860,340 7.66 7.68 7.60 417,670 286,990 4.1
16/04/2019
7.66
 1,546,470 7.69 7.72 7.61 408,550 209,440 6.3
12/04/2019
7.73
 1,576,930 7.71 7.73 7.68 82,440 447,230 -11.7
11/04/2019
7.71
 1,516,930 7.72 7.73 7.68 70,440 118,370 -1.5
10/04/2019
7.71
 2,207,380 7.72 7.73 7.63 322,200 174,620 4.7
09/04/2019
7.74
 2,884,050 7.83 7.84 7.72 310,720 1,075,230 -24.6
08/04/2019
7.81
 1,380,890 7.84 7.87 7.79 262,890 161,460 3.3
05/04/2019
7.84
 1,836,710 7.81 7.87 7.78 28,490 278,690 -8.1
04/04/2019
7.81
 2,765,210 7.75 7.81 7.72 535,700 1,210,420 -21.6

Chính sách bảo mật | Điều khoản sử dụng |