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)
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
03/04/2019
7.74
 3,775,800 7.72 7.75 7.69 339,580 2,410,180 -66.3
02/04/2019
7.74
 1,796,860 7.77 7.78 7.71 459,030 286,320 5.5
01/04/2019
7.71
 3,670,350 7.73 7.77 7.69 301,200 517,610 -6.9
29/03/2019
7.77
 6,534,270 7.85 7.89 7.69 2,737,760 1,864,710 28.2
28/03/2019
7.83
 2,513,150 7.75 7.83 7.74 1,246,870 199,710 33.9
27/03/2019
7.80
 2,539,450 7.69 7.80 7.63 1,054,490 247,080 26.0
26/03/2019
7.62
 3,515,960 7.62 7.66 7.55 1,720,620 2,359,510 -20.1
25/03/2019
7.57
 3,736,290 7.50 7.63 7.50 1,405,080 202,070 37.8
22/03/2019
7.71
 4,192,750 7.74 7.77 7.68 2,805,810 1,268,770 49.2
21/03/2019
7.72
 2,737,980 7.79 7.83 7.71 886,420 36,740 27.3
20/03/2019
7.79
 5,625,190 7.60 7.86 7.60 2,694,770 1,753,010 30.2
19/03/2019
7.69
 7,385,900 7.67 7.71 7.50 2,790,860 804,550 62.6
18/03/2019
7.68
 10,578,940 7.60 7.81 7.37 2,588,710 2,425,620 5.1
15/03/2019
7.69
 17,029,640 7.96 7.98 7.68 889,970 4,492,780 -115.9
14/03/2019
8.25
 4,482,230 8.28 8.36 8.18 1,771,740 3,050,440 -43.6
13/03/2019
8.28
 3,200,950 8.20 8.28 8.18 460,970 333,150 4.4
12/03/2019
8.16
 5,262,570 8.22 8.24 8.13 1,229,690 2,280,490 -35.6
11/03/2019
8.15
 4,858,680 8.25 8.25 8.10 1,760,700 2,538,050 -26.2
08/03/2019
8.19
 4,654,840 8.08 8.27 8.05 1,636,590 724,230 30.8
07/03/2019
8.22
 4,555,440 8.44 8.45 8.22 1,070,100 1,397,040 -11.2
06/03/2019
8.44
 3,373,240 8.44 8.49 8.30 766,520 240,180 18.3
05/03/2019
8.45
 5,704,900 8.46 8.59 8.43 2,108,690 1,129,380 34.2
04/03/2019
8.53
 5,020,420 8.38 8.53 8.37 1,330,700 647,320 24.0
01/03/2019
8.26
 4,610,790 8.10 8.26 8.10 1,397,690 355,010 35.6
28/02/2019
8.10
 6,952,800 8.33 8.34 8.10 2,477,240 3,024,760 -18.3
27/02/2019
8.30
 4,999,180 8.43 8.43 8.24 1,922,030 1,160,110 26.2
26/02/2019
8.32
 7,383,610 8.39 8.54 8.26 2,708,780 1,587,620 39.0
25/02/2019
8.39
 11,781,980 8.31 8.57 8.25 4,105,720 2,927,200 41.0
22/02/2019
8.18
 8,269,150 7.87 8.19 7.85 2,621,420 1,734,680 29.5
21/02/2019
7.89
 6,010,110 7.79 7.89 7.69 2,736,570 449,170 74.0
20/02/2019
7.77
 5,878,290 7.64 7.79 7.63 2,596,320 1,285,570 42.0
19/02/2019
7.64
 5,904,440 7.83 7.84 7.63 2,109,020 712,120 44.6
18/02/2019
7.75
 6,374,370 7.74 7.85 7.71 2,628,170 551,530 66.8
15/02/2019
7.62
 9,326,200 7.48 7.84 7.43 5,811,630 2,443,460 105.8
14/02/2019
7.48
 6,455,840 7.45 7.55 7.43 2,763,900 1,402,490 42.3
13/02/2019
7.45
 11,079,510 7.11 7.50 7.11 5,792,200 1,424,590 132.5
12/02/2019
7.11
 7,952,400 6.97 7.20 6.93 2,579,750 877,480 49.9
11/02/2019
6.97
 2,836,470 6.67 6.97 6.66 1,841,480 1,086,710 21.3
01/02/2019
6.58
 7,100,180 6.72 6.80 6.51 1,328,370 3,560,330 -60.9
31/01/2019
6.68
 7,171,640 6.99 7.03 6.66 2,306,450 4,330,000 -57.4
30/01/2019
6.99
 6,765,640 7.14 7.14 6.96 390,090 1,861,050 -42.7
29/01/2019
7.16
 1,814,550 7.20 7.20 7.11 438,780 334,210 3.1

Chính sách bảo mật | Điều khoản sử dụng |