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)
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
04/05/2018
10.23
 2,599,490 10.38 10.48 10.21 6,218,030 7,223,070 -54.6
03/05/2018
10.29
 5,325,700 10.29 10.33 10.12 2,565,860 4,964,230 -129.3
02/05/2018
10.31
 4,197,690 10.31 10.50 10.10 2,303,210 1,517,520 42.9
27/04/2018
10.19
 5,135,100 10.14 10.23 9.82 674,760 2,000,450 -69.9
26/04/2018
10.14
 4,650,560 10.61 10.76 10.06 687,420 1,173,940 -27.1
24/04/2018
10.61
 3,808,590 10.52 10.78 10.42 254,710 1,606,960 -75.8
23/04/2018
10.54
 2,822,400 11.16 11.16 10.52 230,020 529,270 -17.1
20/04/2018
11.14
 3,297,740 10.80 11.14 10.65 839,490 362,340 27.5
19/04/2018
10.80
 5,118,490 11.10 11.20 10.80 820,160 895,890 -4.5
18/04/2018
11.18
 2,757,790 11.35 11.41 11.18 753,760 1,149,080 -23.6
17/04/2018
11.31
 3,369,400 11.44 11.44 11.18 581,220 1,117,170 -32.0
16/04/2018
11.39
 2,178,130 11.46 11.56 11.39 298,370 323,740 -1.5
13/04/2018
11.60
 3,273,780 11.75 11.77 11.54 1,107,220 489,860 37.8
12/04/2018
11.69
 4,513,010 11.41 11.73 11.35 1,803,560 977,750 50.6
11/04/2018
11.46
 7,191,440 11.56 11.75 11.44 1,864,530 2,404,630 -32.8
10/04/2018
11.52
 4,651,830 11.52 11.58 11.39 7,128,516 6,986,506 8.6
09/04/2018
11.52
 4,479,210 11.48 11.60 11.37 1,625,090 1,187,420 26.6
06/04/2018
11.44
 4,899,110 11.12 11.44 11.08 3,410,860 1,059,090 137.8
05/04/2018
11.14
 2,089,950 11.24 11.26 11.10 620,450 576,350 2.6
04/04/2018
11.18
 2,908,600 11.18 11.24 11.08 1,344,860 795,020 32.4
03/04/2018
11.08
 6,349,810 11.18 11.27 10.90 876,280 1,158,610 -16.5
02/04/2018
11.18
 6,093,790 11.46 11.48 11.18 1,075,040 768,800 18.4
30/03/2018
11.44
 2,577,560 11.60 11.62 11.39 698,080 44,420 39.6
29/03/2018
11.52
 3,683,450 11.37 11.60 11.33 2,340,540 814,350 92.4
28/03/2018
11.35
 2,410,560 11.26 11.41 11.14 526,150 379,030 8.8
27/03/2018
11.26
 5,798,310 11.10 11.35 11.10 993,200 1,109,490 -6.8
26/03/2018
11.16
 11,065,710 11.50 11.62 11.08 656,990 4,325,720 -219.3
23/03/2018
11.63
 5,420,930 11.46 11.75 11.46 820,050 401,080 25.7
22/03/2018
11.90
 6,581,870 11.94 12.18 11.84 1,602,440 134,820 93.0
21/03/2018
11.94
 4,866,590 11.67 12.01 11.67 1,799,290 101,390 106.6
20/03/2018
11.65
 3,422,270 11.90 11.92 11.65 415,120 390,270 1.6
19/03/2018
11.96
 5,218,860 11.56 12.11 11.56 2,108,080 557,980 97.2
16/03/2018
11.41
 9,631,780 11.41 11.54 11.29 1,422,320 5,550,890 -248.5
15/03/2018
11.48
 4,149,230 11.65 11.65 11.44 774,440 295,330 29.2

Chính sách bảo mật | Điều khoản sử dụng |