CTCP Tập đoàn Hòa Phát (hpg)

23.60
-0.05
(-0.21%)
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
(2026-05-20) 		-0.17 -0.71% 428,016,400 -35,351,112 0
23.20
24.35
23.60
2 tháng
(2026-04-20) 		-2.21 -8.56% 1,016,319,400 -77,370,291 0
23.20
25.95
23.60
3 tháng
(2026-03-23) 		0.47 2.02% 1,686,142,400 616,129 930.4
23.18
25.95
23.60
6 tháng
(2025-12-22) 		-0.80 -3.29% 4,444,572,300 161,550,729 5,596.6
23.05
26.73
23.60
12 tháng
(2025-06-24) 		3.20 15.62% 11,177,470,900 -17,158,004 1,456.7
20.45
27.59
23.60
24 tháng
(2024-07-01) 		2.17 10.12% 16,532,241,800 -167,718,481 -2,735.5
16.14
27.59
23.60
36 tháng
(2023-07-05) 		5.09 27.42% 22,648,571,600 -238,279,189 -4,759.9
15.70
27.59
23.60
60 tháng
(2021-07-15) 		-0.59 -2.42% 34,748,024,500 -213,822,299 -10,524.7
8.33
30.23
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2018
9.32
 4,485,480 9.31 9.45 9.28 1,150,420 1,688,190 -20.8
05/09/2018
9.31
 4,632,970 9.36 9.47 9.28 621,100 529,930 3.5
04/09/2018
9.41
 4,474,530 9.57 9.62 9.41 478,880 394,730 3.3
31/08/2018
9.63
 6,134,410 9.60 9.73 9.55 2,439,350 703,920 69.5
30/08/2018
9.56
 6,445,830 9.55 9.60 9.44 1,483,800 4,250,860 -109.1
29/08/2018
9.55
 6,878,210 9.65 9.80 9.55 1,651,660 1,405,060 9.9
28/08/2018
9.62
 11,013,110 9.41 9.69 9.41 4,201,790 654,940 141.0
27/08/2018
9.39
 5,469,600 9.31 9.48 9.28 624,090 234,850 14.0
24/08/2018
9.25
 5,677,060 9.16 9.26 9.12 1,842,890 928,100 34.9
23/08/2018
9.19
 3,848,180 9.14 9.25 9.14 668,080 749,360 -3.1
22/08/2018
9.16
 6,056,930 9.07 9.26 9.03 1,593,190 634,700 34.6
21/08/2018
9.04
 3,423,060 8.95 9.04 8.94 347,500 391,280 -1.6
20/08/2018
8.98
 3,542,590 9.09 9.09 8.96 420,860 566,850 -5.5
17/08/2018
9.09
 3,745,240 9.14 9.21 9.03 1,174,150 430,880 28.1
16/08/2018
9.04
 6,993,170 8.92 9.09 8.91 865,810 1,005,430 -5.2
15/08/2018
9.04
 4,685,310 9.28 9.35 9.00 287,190 179,770 4.1
14/08/2018
9.28
 5,313,160 9.28 9.38 9.22 1,109,050 549,050 21.6
13/08/2018
9.24
 11,400,140 8.90 9.25 8.85 1,981,050 1,896,800 3.0
10/08/2018
8.92
 4,206,330 8.79 8.95 8.79 1,589,240 1,010,600 21.2
09/08/2018
8.81
 4,586,550 8.90 8.97 8.80 1,403,180 1,530,670 -4.7
08/08/2018
8.85
 3,433,350 8.73 8.89 8.71 1,402,710 1,557,990 -5.6
07/08/2018
8.72
 4,866,190 8.72 8.72 8.63 2,772,420 3,308,110 -19.4
06/08/2018
8.72
 4,646,830 8.77 8.77 8.59 1,508,710 1,202,820 10.9
03/08/2018
8.75
 5,949,600 9.04 9.06 8.75 139,520 2,496,980 -86.8
02/08/2018
8.98
 6,073,010 9.04 9.04 8.80 1,269,290 746,920 19.3
01/08/2018
9.07
 6,858,830 9.02 9.20 9.00 1,515,760 587,650 35.0
31/07/2018
9.01
 5,772,660 8.90 9.08 8.81 1,436,590 978,060 17.0
30/07/2018
8.94
 6,039,970 9.07 9.12 8.90 184,670 54,470 4.9
27/07/2018
9.00
 4,810,640 8.86 9.01 8.77 1,220,890 70,180 40.1
26/07/2018
8.80
 8,216,850 8.56 8.80 8.54 2,306,450 4,167,070 -67.1
25/07/2018
8.56
 5,722,050 8.54 8.63 8.49 808,030 2,286,870 -52.5
24/07/2018
8.54
 12,245,700 8.90 8.91 8.46 1,478,630 6,519,660 -181.2
23/07/2018
8.91
 5,595,420 8.91 9.07 8.83 1,191,820 320,120 32.3
20/07/2018
8.85
 4,976,130 8.87 8.92 8.74 270,800 720,210 -16.4
19/07/2018
8.97
 3,514,150 9.03 9.10 8.95 716,770 816,100 -3.7
18/07/2018
8.97
 6,330,670 8.75 9.01 8.71 2,798,880 1,219,640 52.3
17/07/2018
8.71
 3,378,710 8.44 8.72 8.44 54,730 816,090 -26.9
16/07/2018
8.56
 3,329,260 8.71 8.74 8.53 619,540 710,910 -3.2
13/07/2018
8.59
 4,729,750 8.25 8.60 8.21 760,930 560,850 7.1
12/07/2018
8.14
 3,327,390 8.14 8.24 8.01 62,660 622,850 -18.9
11/07/2018
8.30
 7,028,880 8.42 8.54 8.15 1,642,540 2,080,020 -14.8
10/07/2018
8.56
 3,023,470 8.56 8.71 8.56 2,845,610 2,638,240 7.4
09/07/2018
8.61
 3,847,250 9.04 9.04 8.54 586,170 1,679,380 -39.5
06/07/2018
8.87
 5,279,160 8.69 9.12 8.49 1,027,440 2,882,290 -67.0
05/07/2018
8.71
 4,246,120 8.95 9.04 8.63 601,890 768,040 -5.9
04/07/2018
8.95
 3,769,000 8.87 9.03 8.73 809,280 1,069,750 -9.6
03/07/2018
8.75
 5,823,250 9.26 9.36 8.75 811,430 1,969,910 -43.3
02/07/2018
9.26
 6,223,040 9.16 9.28 8.92 2,355,100 1,121,510 46.8
29/06/2018
9.26
 5,171,070 9.36 9.45 9.15 2,209,430 3,071,850 -33.2
28/06/2018
9.37
 4,260,340 9.36 9.60 9.31 1,070,910 899,340 6.8
27/06/2018
9.53
 3,374,170 9.86 9.92 9.53 394,850 788,230 -15.8
26/06/2018
9.91
 2,672,780 9.79 9.92 9.65 655,130 313,410 13.1
25/06/2018
10.01
 3,464,240 10.13 10.16 9.90 1,020,150 341,530 26.4
22/06/2018
9.88
 7,178,290 9.41 9.88 9.36 2,627,450 1,470,930 46.2
21/06/2018
9.47
 3,879,280 9.63 9.63 9.41 1,691,860 626,280 41.9
20/06/2018
9.65
 5,767,930 9.41 9.65 9.12 1,569,000 2,052,970 -18.7
19/06/2018
9.25
 13,163,240 9.36 9.53 9.04 214,930 3,811,750 -137.6
18/06/2018
9.69
 7,388,100 10.30 10.30 9.69 697,550 3,174,230 -102.7

Chính sách bảo mật | Điều khoản sử dụng |