CTCP Tập đoàn Hòa Phát (hpg)

27
-0.30
(-1.10%)
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
(2025-11-05) 		1 3.80% 612,611,000 70,054,800 1,898.8
26.05
27.60
27
2 tháng
(2025-10-06) 		-1.90 -6.51% 1,654,365,300 51,399,200 1,415.7
26.05
29.60
27
3 tháng
(2025-09-08) 		-1.60 -5.54% 2,904,749,400 5,405,400 102.2
26.05
30.35
27
6 tháng
(2025-06-09) 		5.38 24.56% 6,780,534,800 -187,951,733 -4,377.1
21.75
30.35
27
12 tháng
(2024-12-10) 		4.05 17.42% 9,576,453,200 -203,846,474 -5,150.3
17.75
30.35
27
24 tháng
(2023-12-18) 		7.15 35.47% 14,957,869,600 -379,306,827 -9,708.1
17.75
30.35
27
36 tháng
(2022-12-21) 		12.98 90.67% 20,755,052,000 -193,886,679 -6,082.4
12.95
30.35
27
60 tháng
(2020-12-31) 		9.83 56.24% 33,381,890,340 -648,391,018 -29,346.9
9.17
33.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
10.96
 4,430,010 11.06 11.06 10.90 1,553,550 909,010 26.6
21/09/2018
10.96
 14,273,500 10.88 10.98 10.78 4,998,630 5,710,100 -29.8
20/09/2018
10.85
 9,974,190 10.58 10.85 10.53 1,416,090 1,596,400 -7.5
19/09/2018
10.52
 4,490,210 10.56 10.58 10.51 1,455,550 1,931,050 -18.9
18/09/2018
10.47
 7,281,960 10.40 10.47 10.29 2,111,510 3,207,820 -42.9
17/09/2018
10.47
 2,372,700 10.43 10.52 10.39 722,590 189,250 21.0
14/09/2018
10.48
 4,652,530 10.56 10.62 10.48 1,118,030 927,880 7.7
13/09/2018
10.54
 4,751,230 10.53 10.68 10.48 1,373,570 1,017,300 14.3
12/09/2018
10.48
 5,608,340 10.64 10.68 10.48 1,693,950 1,038,810 26.2
11/09/2018
10.61
 6,918,510 10.36 10.66 10.36 3,043,290 495,260 99.7
10/09/2018
10.40
 2,575,640 10.52 10.56 10.40 402,340 873,380 -18.6
07/09/2018
10.53
 5,407,420 10.24 10.56 10.24 1,748,950 387,280 52.6
06/09/2018
10.25
 4,485,480 10.24 10.40 10.21 1,150,420 1,688,190 -20.8
05/09/2018
10.24
 4,632,970 10.29 10.41 10.21 621,100 529,930 3.5
04/09/2018
10.35
 4,474,530 10.53 10.58 10.35 478,880 394,730 3.3
31/08/2018
10.60
 6,134,410 10.56 10.70 10.51 2,439,350 703,920 69.5
30/08/2018
10.52
 6,445,830 10.51 10.56 10.39 1,483,800 4,250,860 -109.1
29/08/2018
10.51
 6,878,210 10.61 10.78 10.51 1,651,660 1,405,060 9.9
28/08/2018
10.58
 11,013,110 10.35 10.66 10.35 4,201,790 654,940 141.0
27/08/2018
10.33
 5,469,600 10.24 10.43 10.21 624,090 234,850 14.0
24/08/2018
10.17
 5,677,060 10.08 10.19 10.03 1,842,890 928,100 34.9
23/08/2018
10.11
 3,848,180 10.05 10.17 10.05 668,080 749,360 -3.1
22/08/2018
10.08
 6,056,930 9.97 10.19 9.93 1,593,190 634,700 34.6
21/08/2018
9.95
 3,423,060 9.84 9.95 9.83 347,500 391,280 -1.6
20/08/2018
9.88
 3,542,590 10.00 10.00 9.86 420,860 566,850 -5.5
17/08/2018
10.00
 3,745,240 10.05 10.13 9.93 1,174,150 430,880 28.1
16/08/2018
9.95
 6,993,170 9.82 10.00 9.80 865,810 1,005,430 -5.2
15/08/2018
9.95
 4,685,310 10.21 10.28 9.89 287,190 179,770 4.1
14/08/2018
10.21
 5,313,160 10.21 10.32 10.15 1,109,050 549,050 21.6
13/08/2018
10.16
 11,400,140 9.79 10.17 9.74 1,981,050 1,896,800 3.0
10/08/2018
9.82
 4,206,330 9.67 9.84 9.67 1,589,240 1,010,600 21.2
09/08/2018
9.70
 4,586,550 9.79 9.87 9.68 1,403,180 1,530,670 -4.7
08/08/2018
9.74
 3,433,350 9.60 9.78 9.58 1,402,710 1,557,990 -5.6
07/08/2018
9.59
 4,866,190 9.59 9.59 9.50 2,772,420 3,308,110 -19.4
06/08/2018
9.59
 4,646,830 9.64 9.64 9.44 1,508,710 1,202,820 10.9
03/08/2018
9.63
 5,949,600 9.95 9.96 9.63 139,520 2,496,980 -86.8
02/08/2018
9.88
 6,073,010 9.95 9.95 9.68 1,269,290 746,920 19.3
01/08/2018
9.97
 6,858,830 9.92 10.12 9.89 1,515,760 587,650 35.0
31/07/2018
9.91
 5,772,660 9.79 9.99 9.70 1,436,590 978,060 17.0
30/07/2018
9.83
 6,039,970 9.97 10.03 9.79 184,670 54,470 4.9
27/07/2018
9.89
 4,810,640 9.75 9.91 9.64 1,220,890 70,180 40.1
26/07/2018
9.68
 8,216,850 9.42 9.68 9.39 2,306,450 4,167,070 -67.1
25/07/2018
9.42
 5,722,050 9.39 9.50 9.34 808,030 2,286,870 -52.5
24/07/2018
9.39
 12,245,700 9.79 9.80 9.31 1,478,630 6,519,660 -181.2
23/07/2018
9.80
 5,595,420 9.80 9.97 9.71 1,191,820 320,120 32.3
20/07/2018
9.74
 4,976,130 9.76 9.82 9.62 270,800 720,210 -16.4
19/07/2018
9.87
 3,514,150 9.93 10.01 9.84 716,770 816,100 -3.7
18/07/2018
9.87
 6,330,670 9.63 9.91 9.58 2,798,880 1,219,640 52.3
17/07/2018
9.58
 3,378,710 9.28 9.59 9.28 54,730 816,090 -26.9
16/07/2018
9.42
 3,329,260 9.58 9.62 9.38 619,540 710,910 -3.2
13/07/2018
9.44
 4,729,750 9.07 9.46 9.03 760,930 560,850 7.1
12/07/2018
8.95
 3,327,390 8.95 9.06 8.81 62,660 622,850 -18.9
11/07/2018
9.13
 7,028,880 9.26 9.39 8.97 1,642,540 2,080,020 -14.8
10/07/2018
9.42
 3,023,470 9.42 9.58 9.42 2,845,610 2,638,240 7.4
09/07/2018
9.47
 3,847,250 9.95 9.95 9.39 586,170 1,679,380 -39.5
06/07/2018
9.76
 5,279,160 9.56 10.03 9.34 1,027,440 2,882,290 -67.0
05/07/2018
9.58
 4,246,120 9.84 9.95 9.50 601,890 768,040 -5.9
04/07/2018
9.84
 3,769,000 9.76 9.93 9.60 809,280 1,069,750 -9.6
03/07/2018
9.63
 5,823,250 10.19 10.29 9.63 811,430 1,969,910 -43.3
02/07/2018
10.19
 6,223,040 10.08 10.21 9.82 2,355,100 1,121,510 46.8
29/06/2018
10.19
 5,171,070 10.29 10.40 10.07 2,209,430 3,071,850 -33.2
28/06/2018
10.31
 4,260,340 10.29 10.56 10.24 1,070,910 899,340 6.8
27/06/2018
10.48
 3,374,170 10.85 10.92 10.48 394,850 788,230 -15.8
26/06/2018
10.90
 2,672,780 10.77 10.92 10.61 655,130 313,410 13.1
25/06/2018
11.01
 3,464,240 11.14 11.18 10.89 1,020,150 341,530 26.4
22/06/2018
10.86
 7,178,290 10.35 10.86 10.29 2,627,450 1,470,930 46.2
21/06/2018
10.41
 3,879,280 10.60 10.60 10.35 1,691,860 626,280 41.9
20/06/2018
10.61
 5,767,930 10.35 10.61 10.03 1,569,000 2,052,970 -18.7
19/06/2018
10.17
 13,163,240 10.29 10.48 9.95 214,930 3,811,750 -137.6
18/06/2018
10.66
 7,388,100 11.33 11.33 10.66 697,550 3,174,230 -102.7
15/06/2018
11.41
 4,820,810 11.27 11.41 11.09 1,581,780 2,690,340 -46.7
14/06/2018
11.30
 6,574,380 11.62 11.79 11.29 1,205,730 4,097,670 -125.5
13/06/2018
11.51
 3,666,430 11.25 11.57 11.22 629,350 1,399,210 -33.4
12/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
12/06/2018
11.27
 10,591,380 11.75 11.75 11.06 1,963,590 4,995,570 -131.0
11/06/2018
11.48
 8,041,000 11.56 11.69 11.46 1,457,490 2,537,530 -65.8
08/06/2018
11.62
 3,600,330 11.75 11.75 11.60 967,640 631,750 20.6
07/06/2018
11.73
 5,446,810 11.56 11.82 11.52 2,777,480 1,281,620 87.8
06/06/2018
11.52
 6,063,330 11.22 11.56 11.08 1,619,420 1,829,940 -15.5
05/06/2018
11.18
 6,122,250 11.37 11.41 11.08 1,037,280 1,001,680 2.2
04/06/2018
11.37
 5,646,190 10.97 11.37 10.86 2,648,550 704,510 113.1
01/06/2018
10.80
 6,643,770 10.71 10.88 10.63 2,007,580 867,590 65.0
31/05/2018
10.63
 9,232,180 10.02 10.63 10.00 4,215,780 2,308,300 105.2
30/05/2018
10.00
 6,303,310 9.87 10.12 9.64 2,394,650 1,359,410 55.3
29/05/2018
9.85
 4,982,880 9.23 9.87 9.23 1,906,620 707,620 61.3
28/05/2018
9.23
 5,307,490 9.59 9.85 9.23 70,580 1,166,250 -54.9
25/05/2018
9.87
 5,347,460 9.93 10.10 9.82 3,023,670 1,299,230 91.3
24/05/2018
9.93
 3,650,040 9.85 9.93 9.78 2,126,110 1,024,410 57.2
23/05/2018
9.80
 3,291,430 9.53 9.85 9.53 711,030 951,670 -12.3
22/05/2018
9.57
 6,301,030 10.02 10.04 9.57 88,840 1,956,260 -96.4
21/05/2018
10.08
 2,366,300 10.33 10.35 10.08 379,450 1,207,390 -44.6
18/05/2018
10.21
 3,743,020 10.08 10.21 9.95 315,900 1,310,570 -52.7
17/05/2018
10.04
 4,117,510 10.23 10.27 10.00 130,490 1,211,660 -57.6
16/05/2018
10.23
 3,144,190 10.44 10.65 10.21 343,100 1,409,340 -58.4
15/05/2018
10.50
 2,482,800 10.59 10.65 10.46 494,120 1,076,970 -32.4
14/05/2018
10.57
 2,798,580 10.63 10.67 10.42 910,930 1,389,840 -26.5
11/05/2018
10.55
 2,728,770 10.35 10.57 10.33 610,010 775,250 -9.2
10/05/2018
10.46
 2,628,190 10.74 10.78 10.42 826,660 286,190 30.4
09/05/2018
10.80
 2,016,460 10.76 10.90 10.63 748,520 805,230 -3.2
08/05/2018
10.80
 4,689,060 10.59 10.97 10.46 2,601,810 819,130 99.7
07/05/2018
10.61
 3,773,870 10.31 10.61 10.21 389,230 760,170 -20.4

Chính sách bảo mật | Điều khoản sử dụng |