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)
29/05/2019
8.62
 1,660,260 8.57 8.62 8.50 310,190 289,760 0.6
28/05/2019
8.50
 2,839,040 8.62 8.62 8.50 685,080 1,917,650 -39.6
27/05/2019
8.54
 1,699,260 8.52 8.58 8.52 135,110 483,070 -11.2
24/05/2019
8.53
 3,667,800 8.62 8.66 8.53 81,510 1,958,440 -60.7
23/05/2019
8.69
 2,533,270 8.75 8.77 8.66 374,330 1,042,840 -22.0
22/05/2019
8.75
 2,514,350 8.75 8.86 8.73 93,940 718,060 -20.7
21/05/2019
8.73
 2,147,580 8.74 8.81 8.70 457,730 1,017,020 -18.4
20/05/2019
8.70
 2,216,410 8.56 8.77 8.56 202,690 247,550 -1.5
17/05/2019
8.56
 1,491,570 8.57 8.60 8.54 272,930 696,920 -13.7
16/05/2019
8.57
 1,378,610 8.61 8.67 8.57 242,060 712,700 -15.3
15/05/2019
8.60
 2,537,170 8.60 8.67 8.57 241,600 1,342,420 -35.7
14/05/2019
8.60
 1,820,770 8.41 8.60 8.41 313,830 785,460 -15.1
13/05/2019
8.50
 3,810,530 8.74 8.74 8.49 145,460 1,676,760 -49.4
10/05/2019
8.71
 1,909,270 8.78 8.81 8.65 255,500 807,740 -18.1
09/05/2019
8.73
 2,112,430 8.77 8.82 8.65 373,130 710,610 -11.1
08/05/2019
8.79
 2,812,600 8.82 8.83 8.75 564,730 925,660 -12.0
07/05/2019
8.89
 2,820,070 8.97 8.97 8.86 1,096,160 1,123,300 -0.9
06/05/2019
8.87
 4,500,050 8.86 8.97 8.81 1,734,530 514,590 40.8
03/05/2019
9.06
 3,495,970 9.02 9.13 8.94 911,600 829,370 2.8
02/05/2019
9.02
 3,807,620 8.94 9.02 8.83 1,747,480 1,341,510 13.7
26/04/2019
8.91
 2,820,780 8.81 8.97 8.78 200,510 379,850 -6.0
25/04/2019
8.78
 4,094,750 8.89 8.93 8.75 1,519,360 1,556,950 -1.1
24/04/2019
8.85
 5,801,340 8.49 8.85 8.46 3,368,040 1,239,530 70.1
23/04/2019
8.46
 1,685,950 8.49 8.49 8.45 637,320 850,550 -6.8
22/04/2019
8.45
 1,823,920 8.32 8.52 8.32 1,115,800 87,620 32.9
19/04/2019
8.38
 1,213,930 8.32 8.41 8.32 94,600 265,930 -5.4
18/04/2019
8.30
 2,388,910 8.33 8.37 8.30 292,210 198,600 2.9
17/04/2019
8.38
 1,860,340 8.42 8.45 8.36 417,670 286,990 4.1
16/04/2019
8.42
 1,546,470 8.46 8.49 8.37 408,550 209,440 6.3
12/04/2019
8.50
 1,576,930 8.48 8.50 8.45 82,440 447,230 -11.7
11/04/2019
8.48
 1,516,930 8.49 8.50 8.45 70,440 118,370 -1.5
10/04/2019
8.48
 2,207,380 8.49 8.50 8.40 322,200 174,620 4.7
09/04/2019
8.52
 2,884,050 8.61 8.62 8.49 310,720 1,075,230 -24.6
08/04/2019
8.60
 1,380,890 8.62 8.66 8.57 262,890 161,460 3.3
05/04/2019
8.62
 1,836,710 8.60 8.66 8.56 28,490 278,690 -8.1
04/04/2019
8.60
 2,765,210 8.53 8.60 8.49 535,700 1,210,420 -21.6
03/04/2019
8.52
 3,775,800 8.49 8.53 8.46 339,580 2,410,180 -66.3
02/04/2019
8.52
 1,796,860 8.54 8.56 8.48 459,030 286,320 5.5
01/04/2019
8.48
 3,670,350 8.50 8.54 8.46 301,200 517,610 -6.9
29/03/2019
8.54
 6,534,270 8.63 8.67 8.46 2,737,760 1,864,710 28.2
28/03/2019
8.61
 2,513,150 8.53 8.61 8.52 1,246,870 199,710 33.9
27/03/2019
8.58
 2,539,450 8.46 8.58 8.40 1,054,490 247,080 26.0
26/03/2019
8.38
 3,515,960 8.38 8.42 8.30 1,720,620 2,359,510 -20.1
25/03/2019
8.33
 3,736,290 8.25 8.40 8.25 1,405,080 202,070 37.8
22/03/2019
8.48
 4,192,750 8.52 8.54 8.45 2,805,810 1,268,770 49.2
21/03/2019
8.49
 2,737,980 8.57 8.61 8.48 886,420 36,740 27.3
20/03/2019
8.57
 5,625,190 8.36 8.65 8.36 2,694,770 1,753,010 30.2
19/03/2019
8.46
 7,385,900 8.44 8.48 8.25 2,790,860 804,550 62.6
18/03/2019
8.45
 10,578,940 8.36 8.60 8.10 2,588,710 2,425,620 5.1
15/03/2019
8.46
 17,029,640 8.75 8.78 8.45 889,970 4,492,780 -115.9
14/03/2019
9.07
 4,482,230 9.11 9.19 8.99 1,771,740 3,050,440 -43.6
13/03/2019
9.11
 3,200,950 9.02 9.11 8.99 460,970 333,150 4.4
12/03/2019
8.98
 5,262,570 9.05 9.06 8.94 1,229,690 2,280,490 -35.6
11/03/2019
8.97
 4,858,680 9.07 9.07 8.91 1,760,700 2,538,050 -26.2
08/03/2019
9.01
 4,654,840 8.89 9.10 8.86 1,636,590 724,230 30.8
07/03/2019
9.05
 4,555,440 9.28 9.30 9.05 1,070,100 1,397,040 -11.2
06/03/2019
9.28
 3,373,240 9.28 9.34 9.13 766,520 240,180 18.3
05/03/2019
9.30
 5,704,900 9.31 9.44 9.27 2,108,690 1,129,380 34.2
04/03/2019
9.38
 5,020,420 9.22 9.38 9.21 1,330,700 647,320 24.0
01/03/2019
9.09
 4,610,790 8.91 9.09 8.91 1,397,690 355,010 35.6
28/02/2019
8.91
 6,952,800 9.17 9.18 8.91 2,477,240 3,024,760 -18.3
27/02/2019
9.13
 4,999,180 9.27 9.27 9.06 1,922,030 1,160,110 26.2
26/02/2019
9.15
 7,383,610 9.23 9.39 9.09 2,708,780 1,587,620 39.0
25/02/2019
9.23
 11,781,980 9.14 9.43 9.07 4,105,720 2,927,200 41.0
22/02/2019
8.99
 8,269,150 8.66 9.01 8.63 2,621,420 1,734,680 29.5
21/02/2019
8.67
 6,010,110 8.57 8.67 8.46 2,736,570 449,170 74.0
20/02/2019
8.54
 5,878,290 8.41 8.57 8.40 2,596,320 1,285,570 42.0
19/02/2019
8.41
 5,904,440 8.61 8.62 8.40 2,109,020 712,120 44.6
18/02/2019
8.53
 6,374,370 8.52 8.63 8.48 2,628,170 551,530 66.8
15/02/2019
8.38
 9,326,200 8.22 8.62 8.17 5,811,630 2,443,460 105.8
14/02/2019
8.22
 6,455,840 8.20 8.30 8.17 2,763,900 1,402,490 42.3
13/02/2019
8.20
 11,079,510 7.83 8.25 7.83 5,792,200 1,424,590 132.5
12/02/2019
7.83
 7,952,400 7.67 7.92 7.63 2,579,750 877,480 49.9
11/02/2019
7.67
 2,836,470 7.33 7.67 7.32 1,841,480 1,086,710 21.3
01/02/2019
7.24
 7,100,180 7.39 7.48 7.16 1,328,370 3,560,330 -60.9
31/01/2019
7.35
 7,171,640 7.69 7.73 7.32 2,306,450 4,330,000 -57.4
30/01/2019
7.69
 6,765,640 7.85 7.85 7.65 390,090 1,861,050 -42.7
29/01/2019
7.88
 1,814,550 7.92 7.92 7.83 438,780 334,210 3.1
28/01/2019
7.89
 1,711,540 7.91 7.91 7.85 1,605,560 1,210,910 11.7
25/01/2019
7.88
 1,609,890 7.96 7.98 7.84 330,390 1,002,450 -20.0
24/01/2019
7.92
 2,387,030 7.98 8.06 7.92 166,410 397,400 -6.9
23/01/2019
7.97
 3,788,700 7.80 8.06 7.79 413,740 253,160 4.7
22/01/2019
7.83
 1,665,310 7.88 7.92 7.81 104,400 296,810 -5.7
21/01/2019
7.84
 1,917,140 7.77 7.89 7.75 24,120 276,640 -7.4
18/01/2019
7.75
 2,120,620 7.77 7.81 7.73 373,020 471,150 -2.9
17/01/2019
7.67
 1,957,850 7.81 7.81 7.67 61,040 575,770 -15.0
16/01/2019
7.81
 2,981,480 7.81 7.87 7.73 678,990 978,010 -8.8
15/01/2019
7.77
 2,640,430 7.77 7.85 7.73 787,420 1,508,660 -21.2
14/01/2019
7.77
 3,226,780 7.80 7.81 7.65 347,950 1,836,920 -43.3
11/01/2019
7.79
 2,659,370 7.91 7.93 7.79 143,680 146,690 -0.1
10/01/2019
7.91
 1,783,870 7.85 7.98 7.83 1,019,720 666,870 10.5
09/01/2019
7.83
 1,876,020 7.69 7.91 7.69 1,331,800 1,157,200 5.2
08/01/2019
7.65
 3,150,620 7.80 7.83 7.61 1,189,410 2,035,110 -24.5
07/01/2019
7.79
 2,488,920 8.04 8.05 7.73 112,670 892,750 -23.1
04/01/2019
7.88
 5,841,290 7.80 7.96 7.61 2,923,680 3,423,910 -14.6
03/01/2019
7.83
 6,877,510 8.16 8.20 7.83 1,993,410 1,893,180 3.0
02/01/2019
8.17
 4,196,210 8.17 8.34 8.17 2,741,570 1,560,380 36.7
28/12/2018
8.21
 7,473,800 8.17 8.21 8.09 6,319,800 1,247,900 156.4
27/12/2018
8.21
 4,873,610 8.18 8.25 8.04 2,753,890 206,530 78.7
26/12/2018
8.04
 3,827,010 8.06 8.06 7.89 2,552,280 1,583,060 29.4

Chính sách bảo mật | Điều khoản sử dụng |