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)
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
15/06/2018
10.37
 4,820,810 10.25 10.37 10.08 1,581,780 2,690,340 -46.7
14/06/2018
10.27
 6,574,380 10.56 10.72 10.26 1,205,730 4,097,670 -125.5
13/06/2018
10.47
 3,666,430 10.23 10.51 10.20 629,350 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
10.25
 10,591,380 10.68 10.68 10.06 1,963,590 4,995,570 -131.0
11/06/2018
10.44
 8,041,000 10.51 10.63 10.42 1,457,490 2,537,530 -65.8
08/06/2018
10.56
 3,600,330 10.68 10.68 10.54 967,640 631,750 20.6
07/06/2018
10.66
 5,446,810 10.51 10.75 10.47 2,777,480 1,281,620 87.8
06/06/2018
10.47
 6,063,330 10.20 10.51 10.08 1,619,420 1,829,940 -15.5
05/06/2018
10.16
 6,122,250 10.34 10.37 10.08 1,037,280 1,001,680 2.2
04/06/2018
10.34
 5,646,190 9.97 10.34 9.87 2,648,550 704,510 113.1
01/06/2018
9.82
 6,643,770 9.73 9.89 9.66 2,007,580 867,590 65.0
31/05/2018
9.66
 9,232,180 9.11 9.66 9.10 4,215,780 2,308,300 105.2
30/05/2018
9.10
 6,303,310 8.97 9.20 8.77 2,394,650 1,359,410 55.3
29/05/2018
8.96
 4,982,880 8.39 8.97 8.39 1,906,620 707,620 61.3
28/05/2018
8.39
 5,307,490 8.72 8.96 8.39 70,580 1,166,250 -54.9
25/05/2018
8.97
 5,347,460 9.03 9.18 8.92 3,023,670 1,299,230 91.3
24/05/2018
9.03
 3,650,040 8.96 9.03 8.89 2,126,110 1,024,410 57.2
23/05/2018
8.91
 3,291,430 8.66 8.96 8.66 711,030 951,670 -12.3
22/05/2018
8.70
 6,301,030 9.11 9.13 8.70 88,840 1,956,260 -96.4
21/05/2018
9.16
 2,366,300 9.39 9.41 9.16 379,450 1,207,390 -44.6
18/05/2018
9.28
 3,743,020 9.16 9.28 9.04 315,900 1,310,570 -52.7
17/05/2018
9.13
 4,117,510 9.30 9.34 9.10 130,490 1,211,660 -57.6
16/05/2018
9.30
 3,144,190 9.49 9.68 9.28 343,100 1,409,340 -58.4
15/05/2018
9.54
 2,482,800 9.63 9.68 9.51 494,120 1,076,970 -32.4
14/05/2018
9.61
 2,798,580 9.66 9.70 9.47 910,930 1,389,840 -26.5
11/05/2018
9.59
 2,728,770 9.41 9.61 9.39 610,010 775,250 -9.2
10/05/2018
9.51
 2,628,190 9.77 9.80 9.47 826,660 286,190 30.4
09/05/2018
9.82
 2,016,460 9.78 9.90 9.66 748,520 805,230 -3.2
08/05/2018
9.82
 4,689,060 9.63 9.97 9.51 2,601,810 819,130 99.7
07/05/2018
9.65
 3,773,870 9.37 9.65 9.28 389,230 760,170 -20.4
04/05/2018
9.30
 2,599,490 9.44 9.53 9.28 6,218,030 7,223,070 -54.6
03/05/2018
9.35
 5,325,700 9.35 9.39 9.20 2,565,860 4,964,230 -129.3
02/05/2018
9.37
 4,197,690 9.37 9.54 9.18 2,303,210 1,517,520 42.9
27/04/2018
9.27
 5,135,100 9.22 9.30 8.92 674,760 2,000,450 -69.9
26/04/2018
9.22
 4,650,560 9.65 9.78 9.15 687,420 1,173,940 -27.1
24/04/2018
9.65
 3,808,590 9.56 9.80 9.47 254,710 1,606,960 -75.8
23/04/2018
9.58
 2,822,400 10.15 10.15 9.56 230,020 529,270 -17.1
20/04/2018
10.13
 3,297,740 9.82 10.13 9.68 839,490 362,340 27.5
19/04/2018
9.82
 5,118,490 10.09 10.18 9.82 820,160 895,890 -4.5
18/04/2018
10.16
 2,757,790 10.32 10.37 10.16 753,760 1,149,080 -23.6
17/04/2018
10.28
 3,369,400 10.40 10.40 10.16 581,220 1,117,170 -32.0
16/04/2018
10.35
 2,178,130 10.42 10.51 10.35 298,370 323,740 -1.5

Chính sách bảo mật | Điều khoản sử dụng |