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)
28/01/2019
7.17
 1,711,540 7.19 7.19 7.14 1,605,560 1,210,910 11.7
25/01/2019
7.16
 1,609,890 7.23 7.26 7.13 330,390 1,002,450 -20.0
24/01/2019
7.20
 2,387,030 7.26 7.33 7.20 166,410 397,400 -6.9
23/01/2019
7.25
 3,788,700 7.09 7.33 7.08 413,740 253,160 4.7
22/01/2019
7.11
 1,665,310 7.16 7.20 7.10 104,400 296,810 -5.7
21/01/2019
7.13
 1,917,140 7.07 7.17 7.04 24,120 276,640 -7.4
18/01/2019
7.04
 2,120,620 7.07 7.10 7.03 373,020 471,150 -2.9
17/01/2019
6.97
 1,957,850 7.10 7.10 6.97 61,040 575,770 -15.0
16/01/2019
7.10
 2,981,480 7.10 7.15 7.03 678,990 978,010 -8.8
15/01/2019
7.07
 2,640,430 7.07 7.14 7.03 787,420 1,508,660 -21.2
14/01/2019
7.07
 3,226,780 7.09 7.10 6.96 347,950 1,836,920 -43.3
11/01/2019
7.08
 2,659,370 7.19 7.21 7.08 143,680 146,690 -0.1
10/01/2019
7.19
 1,783,870 7.14 7.26 7.11 1,019,720 666,870 10.5
09/01/2019
7.11
 1,876,020 6.99 7.19 6.99 1,331,800 1,157,200 5.2
08/01/2019
6.96
 3,150,620 7.09 7.11 6.92 1,189,410 2,035,110 -24.5
07/01/2019
7.08
 2,488,920 7.31 7.32 7.03 112,670 892,750 -23.1
04/01/2019
7.16
 5,841,290 7.09 7.23 6.92 2,923,680 3,423,910 -14.6
03/01/2019
7.11
 6,877,510 7.42 7.45 7.11 1,993,410 1,893,180 3.0
02/01/2019
7.43
 4,196,210 7.43 7.58 7.43 2,741,570 1,560,380 36.7
28/12/2018
7.46
 7,473,800 7.43 7.46 7.36 6,319,800 1,247,900 156.4
27/12/2018
7.46
 4,873,610 7.44 7.50 7.31 2,753,890 206,530 78.7
26/12/2018
7.31
 3,827,010 7.33 7.33 7.17 2,552,280 1,583,060 29.4
25/12/2018
7.33
 4,800,740 7.15 7.33 6.98 985,990 124,850 25.8
24/12/2018
7.36
 3,262,070 7.22 7.36 7.22 391,270 162,810 6.9
21/12/2018
7.22
 4,460,780 7.07 7.23 7.07 2,098,610 3,183,050 -32.0
20/12/2018
7.22
 6,098,080 7.14 7.27 7.07 1,438,810 2,319,820 -26.2
19/12/2018
7.16
 10,969,390 7.50 7.57 6.99 2,193,720 2,769,240 -17.6
18/12/2018
7.50
 8,158,460 7.64 7.73 7.39 1,369,510 1,298,910 2.2
17/12/2018
7.81
 4,480,980 8.08 8.08 7.81 669,000 1,074,300 -13.4
14/12/2018
8.08
 3,865,790 8.19 8.19 8.05 582,340 2,185,100 -53.8
13/12/2018
8.20
 5,480,330 8.16 8.22 8.13 2,396,970 3,699,510 -44.2
12/12/2018
8.10
 3,581,530 8.08 8.14 7.96 551,470 1,278,490 -24.3
11/12/2018
8.07
 6,978,590 8.10 8.19 7.91 960,050 2,160,780 -39.7
10/12/2018
8.14
 5,397,970 8.32 8.34 8.12 1,135,140 2,810,790 -56.9
07/12/2018
8.36
 3,363,510 8.42 8.44 8.33 343,130 1,228,440 -30.7
06/12/2018
8.34
 4,632,240 8.46 8.54 8.32 588,080 1,499,870 -31.7
05/12/2018
8.51
 8,092,180 8.28 8.56 8.26 2,536,500 3,566,030 -36.1
04/12/2018
8.34
 4,310,860 8.44 8.49 8.26 387,880 1,720,110 -46.1
03/12/2018
8.39
 3,769,340 8.20 8.44 8.20 1,389,610 2,470,240 -37.2
30/11/2018
8.01
 7,469,210 8.20 8.20 8.01 1,466,920 3,785,860 -77.4
29/11/2018
8.25
 4,059,480 8.54 8.60 8.25 476,200 1,388,780 -31.8
28/11/2018
8.49
 4,090,120 8.61 8.65 8.43 736,760 2,443,070 -59.9
27/11/2018
8.59
 1,896,260 8.63 8.73 8.59 1,758,250 1,091,640 23.9
26/11/2018
8.59
 2,477,200 8.59 8.73 8.57 1,401,590 677,930 25.9
23/11/2018
8.57
 2,056,060 8.63 8.68 8.56 670,180 374,580 10.6
22/11/2018
8.63
 2,743,490 8.83 8.86 8.63 28,950 1,064,220 -37.3
21/11/2018
8.80
 3,805,730 8.69 8.87 8.68 1,850,110 1,367,240 17.6
20/11/2018
8.80
 5,710,000 8.59 8.84 8.54 1,628,920 432,010 43.5
19/11/2018
8.55
 1,664,620 8.56 8.63 8.48 58,980 153,650 -3.4
16/11/2018
8.49
 2,321,900 8.56 8.61 8.45 20,450 789,020 -27.1
15/11/2018
8.44
 6,829,060 8.56 8.67 8.38 1,859,380 3,302,500 -50.8
14/11/2018
8.63
 8,274,360 8.89 8.89 8.50 2,266,400 2,635,600 -13.6
13/11/2018
8.90
 5,403,540 8.92 9.00 8.87 2,494,830 2,156,680 12.4
12/11/2018
9.06
 2,803,560 9.07 9.10 8.96 887,120 1,373,340 -18.2
09/11/2018
9.07
 5,710,610 9.31 9.37 9.07 1,962,730 780,380 44.9
08/11/2018
9.38
 2,801,350 9.61 9.61 9.38 886,860 1,125,980 -9.4
07/11/2018
9.44
 2,813,620 9.55 9.60 9.44 1,914,070 1,424,280 19.2
06/11/2018
9.55
 1,700,170 9.67 9.68 9.55 178,410 142,090 1.5
05/11/2018
9.65
 2,233,570 9.55 9.65 9.53 2,886,310 363,710 100.7
02/11/2018
9.65
 3,595,700 9.65 9.68 9.60 982,900 939,920 1.7
01/11/2018
9.55
 2,241,010 9.62 9.63 9.50 343,650 353,730 -0.4
31/10/2018
9.71
 4,239,400 9.43 9.71 9.42 4,351,550 2,684,270 66.3
30/10/2018
9.33
 2,685,010 9.31 9.49 9.31 224,220 250,170 -1.0
29/10/2018
9.37
 4,460,930 9.32 9.38 9.31 566,810 1,115,910 -21.4
26/10/2018
9.38
 5,147,210 9.48 9.55 9.38 1,467,110 1,365,340 4.0
25/10/2018
9.41
 7,241,940 9.16 9.44 9.13 1,464,580 2,950,300 -56.4
24/10/2018
9.45
 5,213,790 9.45 9.62 9.45 2,145,170 1,431,920 28.1
23/10/2018
9.53
 10,012,340 9.63 9.63 9.38 1,877,070 2,486,140 -24.0
22/10/2018
9.67
 2,565,350 9.84 9.88 9.67 265,060 545,640 -11.3
19/10/2018
9.83
 4,992,750 9.82 9.90 9.74 1,816,710 605,330 49.5
18/10/2018
9.89
 4,084,530 9.89 9.92 9.82 1,717,050 1,046,320 27.5
17/10/2018
9.89
 5,125,430 9.89 9.95 9.85 1,484,960 1,185,750 12.2
16/10/2018
9.83
 2,908,510 9.73 9.83 9.73 943,920 485,190 18.6
15/10/2018
9.73
 4,218,380 9.82 9.82 9.69 1,850,490 714,760 46.0
12/10/2018
9.84
 6,596,990 9.50 9.84 9.50 3,227,090 2,294,060 38.0
11/10/2018
9.62
 15,991,110 9.62 9.79 9.48 2,512,630 2,325,320 7.2
10/10/2018
9.98
 6,742,900 9.91 10.07 9.88 2,064,050 3,662,470 -67.8
09/10/2018
9.89
 3,708,340 10.01 10.01 9.89 962,190 1,506,380 -23.4
08/10/2018
9.94
 3,740,940 9.94 10.00 9.90 1,483,390 1,575,670 -5.3
05/10/2018
10.00
 6,048,270 9.98 10.10 9.94 6,361,000 7,589,020 -51.1
04/10/2018
9.98
 11,906,470 9.94 9.98 9.86 3,987,520 8,701,940 -194.2
03/10/2018
9.96
 4,992,960 9.89 10.03 9.89 2,204,680 1,827,960 15.7
02/10/2018
9.96
 10,602,070 10.07 10.14 9.92 2,380,530 1,545,870 34.9
01/10/2018
10.23
 6,816,120 10.20 10.36 10.14 2,573,140 134,330 103.7
28/09/2018
10.20
 9,618,060 10.03 10.21 10.01 3,986,140 494,450 146.7
27/09/2018
10.02
 5,592,570 9.94 10.03 9.91 1,497,820 227,170 52.5
26/09/2018
9.89
 5,014,340 9.95 10.00 9.89 1,092,280 276,980 33.7
25/09/2018
9.95
 4,476,220 9.95 9.98 9.85 666,120 493,790 7.1
24/09/2018
9.96
 4,430,010 10.06 10.06 9.91 1,553,550 909,010 26.6
21/09/2018
9.96
 14,273,500 9.89 9.98 9.80 4,998,630 5,710,100 -29.8
20/09/2018
9.86
 9,974,190 9.62 9.86 9.57 1,416,090 1,596,400 -7.5
19/09/2018
9.56
 4,490,210 9.60 9.62 9.55 1,455,550 1,931,050 -18.9
18/09/2018
9.51
 7,281,960 9.45 9.51 9.36 2,111,510 3,207,820 -42.9
17/09/2018
9.51
 2,372,700 9.48 9.56 9.44 722,590 189,250 21.0
14/09/2018
9.53
 4,652,530 9.60 9.66 9.53 1,118,030 927,880 7.7
13/09/2018
9.59
 4,751,230 9.57 9.71 9.53 1,373,570 1,017,300 14.3
12/09/2018
9.53
 5,608,340 9.67 9.71 9.53 1,693,950 1,038,810 26.2
11/09/2018
9.65
 6,918,510 9.42 9.69 9.42 3,043,290 495,260 99.7
10/09/2018
9.45
 2,575,640 9.56 9.60 9.45 402,340 873,380 -18.6
07/09/2018
9.57
 5,407,420 9.31 9.60 9.31 1,748,950 387,280 52.6

Chính sách bảo mật | Điều khoản sử dụng |