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)
25/12/2018
8.06
 4,800,740 7.87 8.06 7.68 985,990 124,850 25.8
24/12/2018
8.09
 3,262,070 7.95 8.09 7.95 391,270 162,810 6.9
21/12/2018
7.95
 4,460,780 7.77 7.96 7.77 2,098,610 3,183,050 -32.0
20/12/2018
7.95
 6,098,080 7.85 8.00 7.77 1,438,810 2,319,820 -26.2
19/12/2018
7.88
 10,969,390 8.25 8.33 7.69 2,193,720 2,769,240 -17.6
18/12/2018
8.25
 8,158,460 8.41 8.50 8.13 1,369,510 1,298,910 2.2
17/12/2018
8.60
 4,480,980 8.89 8.89 8.60 669,000 1,074,300 -13.4
14/12/2018
8.89
 3,865,790 9.01 9.01 8.86 582,340 2,185,100 -53.8
13/12/2018
9.02
 5,480,330 8.98 9.05 8.94 2,396,970 3,699,510 -44.2
12/12/2018
8.91
 3,581,530 8.89 8.95 8.75 551,470 1,278,490 -24.3
11/12/2018
8.87
 6,978,590 8.91 9.01 8.70 960,050 2,160,780 -39.7
10/12/2018
8.95
 5,397,970 9.15 9.18 8.93 1,135,140 2,810,790 -56.9
07/12/2018
9.19
 3,363,510 9.26 9.28 9.17 343,130 1,228,440 -30.7
06/12/2018
9.18
 4,632,240 9.31 9.39 9.15 588,080 1,499,870 -31.7
05/12/2018
9.36
 8,092,180 9.11 9.42 9.09 2,536,500 3,566,030 -36.1
04/12/2018
9.18
 4,310,860 9.28 9.34 9.09 387,880 1,720,110 -46.1
03/12/2018
9.23
 3,769,340 9.02 9.28 9.02 1,389,610 2,470,240 -37.2
30/11/2018
8.81
 7,469,210 9.02 9.02 8.81 1,466,920 3,785,860 -77.4
29/11/2018
9.07
 4,059,480 9.39 9.46 9.07 476,200 1,388,780 -31.8
28/11/2018
9.34
 4,090,120 9.47 9.51 9.27 736,760 2,443,070 -59.9
27/11/2018
9.44
 1,896,260 9.50 9.60 9.44 1,758,250 1,091,640 23.9
26/11/2018
9.44
 2,477,200 9.44 9.60 9.43 1,401,590 677,930 25.9
23/11/2018
9.43
 2,056,060 9.50 9.55 9.42 670,180 374,580 10.6
22/11/2018
9.50
 2,743,490 9.71 9.75 9.50 28,950 1,064,220 -37.3
21/11/2018
9.68
 3,805,730 9.56 9.76 9.55 1,850,110 1,367,240 17.6
20/11/2018
9.68
 5,710,000 9.44 9.72 9.39 1,628,920 432,010 43.5
19/11/2018
9.40
 1,664,620 9.42 9.50 9.32 58,980 153,650 -3.4
16/11/2018
9.34
 2,321,900 9.42 9.47 9.30 20,450 789,020 -27.1
15/11/2018
9.28
 6,829,060 9.42 9.54 9.22 1,859,380 3,302,500 -50.8
14/11/2018
9.50
 8,274,360 9.78 9.78 9.35 2,266,400 2,635,600 -13.6
13/11/2018
9.79
 5,403,540 9.82 9.89 9.76 2,494,830 2,156,680 12.4
12/11/2018
9.96
 2,803,560 9.97 10.01 9.86 887,120 1,373,340 -18.2
09/11/2018
9.97
 5,710,610 10.24 10.31 9.97 1,962,730 780,380 44.9
08/11/2018
10.32
 2,801,350 10.57 10.57 10.32 886,860 1,125,980 -9.4
07/11/2018
10.39
 2,813,620 10.51 10.56 10.39 1,914,070 1,424,280 19.2
06/11/2018
10.51
 1,700,170 10.64 10.65 10.51 178,410 142,090 1.5
05/11/2018
10.61
 2,233,570 10.51 10.61 10.48 2,886,310 363,710 100.7
02/11/2018
10.61
 3,595,700 10.61 10.65 10.56 982,900 939,920 1.7
01/11/2018
10.51
 2,241,010 10.58 10.60 10.45 343,650 353,730 -0.4
31/10/2018
10.68
 4,239,400 10.37 10.68 10.36 4,351,550 2,684,270 66.3
30/10/2018
10.27
 2,685,010 10.24 10.44 10.24 224,220 250,170 -1.0
29/10/2018
10.31
 4,460,930 10.25 10.32 10.24 566,810 1,115,910 -21.4
26/10/2018
10.32
 5,147,210 10.43 10.51 10.32 1,467,110 1,365,340 4.0
25/10/2018
10.35
 7,241,940 10.08 10.39 10.04 1,464,580 2,950,300 -56.4
24/10/2018
10.40
 5,213,790 10.40 10.58 10.40 2,145,170 1,431,920 28.1
23/10/2018
10.48
 10,012,340 10.60 10.60 10.32 1,877,070 2,486,140 -24.0
22/10/2018
10.64
 2,565,350 10.82 10.86 10.64 265,060 545,640 -11.3
19/10/2018
10.81
 4,992,750 10.80 10.89 10.72 1,816,710 605,330 49.5
18/10/2018
10.88
 4,084,530 10.88 10.92 10.80 1,717,050 1,046,320 27.5
17/10/2018
10.88
 5,125,430 10.88 10.94 10.84 1,484,960 1,185,750 12.2
16/10/2018
10.81
 2,908,510 10.70 10.81 10.70 943,920 485,190 18.6
15/10/2018
10.70
 4,218,380 10.80 10.80 10.66 1,850,490 714,760 46.0
12/10/2018
10.82
 6,596,990 10.45 10.82 10.45 3,227,090 2,294,060 38.0
11/10/2018
10.58
 15,991,110 10.58 10.77 10.43 2,512,630 2,325,320 7.2
10/10/2018
10.98
 6,742,900 10.90 11.08 10.86 2,064,050 3,662,470 -67.8
09/10/2018
10.88
 3,708,340 11.01 11.01 10.88 962,190 1,506,380 -23.4
08/10/2018
10.93
 3,740,940 10.93 11.00 10.89 1,483,390 1,575,670 -5.3
05/10/2018
11.00
 6,048,270 10.98 11.12 10.93 6,361,000 7,589,020 -51.1
04/10/2018
10.98
 11,906,470 10.93 10.98 10.85 3,987,520 8,701,940 -194.2
03/10/2018
10.96
 4,992,960 10.88 11.04 10.88 2,204,680 1,827,960 15.7
02/10/2018
10.96
 10,602,070 11.08 11.15 10.92 2,380,530 1,545,870 34.9
01/10/2018
11.25
 6,816,120 11.22 11.39 11.15 2,573,140 134,330 103.7
28/09/2018
11.22
 9,618,060 11.04 11.23 11.01 3,986,140 494,450 146.7
27/09/2018
11.02
 5,592,570 10.93 11.04 10.90 1,497,820 227,170 52.5
26/09/2018
10.88
 5,014,340 10.94 11.00 10.88 1,092,280 276,980 33.7
25/09/2018
10.94
 4,476,220 10.94 10.98 10.84 666,120 493,790 7.1
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

Chính sách bảo mật | Điều khoản sử dụng |