CTCP Tập đoàn Hòa Phát (hpg)

26.55
-0.25
(-0.93%)
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)
14/03/2018
11.71
 2,654,570 11.73 11.80 11.69 275,180 102,860 10.7
13/03/2018
11.65
 2,925,900 11.73 11.75 11.60 927,460 582,750 21.2
12/03/2018
11.75
 2,965,770 11.75 11.82 11.63 623,890 32,710 36.6
09/03/2018
11.65
 4,792,550 11.75 11.82 11.60 1,669,030 1,116,250 34.2
08/03/2018
11.71
 4,777,230 11.54 11.86 11.39 763,230 562,550 12.3
07/03/2018
11.58
 6,712,590 11.65 12.11 11.46 219,200 1,097,520 -54.5
06/03/2018
12.11
 8,543,250 11.75 12.15 11.22 1,076,940 823,850 16.2
05/03/2018
11.69
 18,962,710 12.54 12.56 11.69 920,200 4,065,860 -199.7
02/03/2018
12.56
 7,746,200 12.34 12.64 12.26 2,503,960 2,140,370 24.4
01/03/2018
12.64
 6,516,250 12.49 12.85 12.32 306,310 475,700 -11.3
28/02/2018
12.51
 11,050,630 12.03 12.51 11.92 1,580,310 3,176,220 -102.7
27/02/2018
12.15
 7,780,430 12.30 12.30 12.01 2,572,320 2,470,390 6.6
26/02/2018
12.20
 8,761,510 11.92 12.24 11.79 707,480 1,007,600 -18.9
23/02/2018
11.67
 10,695,740 11.18 11.75 11.14 1,301,790 3,408,600 -126.8
22/02/2018
11.16
 4,928,900 11.27 11.29 11.12 477,350 1,947,670 -86.9
21/02/2018
11.37
 8,779,720 11.65 11.71 11.31 2,164,460 5,364,730 -194.2
13/02/2018
11.48
 5,281,840 11.18 11.58 11.18 316,520 3,063,770 -164.8
12/02/2018
11.14
 6,576,890 11.05 11.31 10.97 821,210 4,718,180 -228.0
09/02/2018
11.05
 9,028,840 10.76 11.26 10.76 1,830,810 5,032,710 -186.5
08/02/2018
11.31
 4,633,450 11.27 11.52 11.14 1,805,000 1,224,370 34.6
07/02/2018
11.27
 5,682,060 11.46 11.65 11.20 1,374,390 3,289,630 -114.4
06/02/2018
10.99
 14,973,300 10.99 11.26 10.06 2,301,130 2,596,540 -11.6
05/02/2018
10.80
 7,317,220 11.35 11.44 10.80 806,460 1,170,250 -21.4
02/02/2018
11.58
 3,673,050 11.56 11.63 11.31 553,700 1,241,140 -41.6
01/02/2018
11.56
 2,813,090 11.80 11.94 11.46 205,070 548,730 -21.1
31/01/2018
11.80
 5,541,660 11.62 12.09 11.56 2,034,680 1,620,720 25.9
30/01/2018
11.62
 10,291,630 11.46 11.65 11.08 2,149,130 3,910,200 -105.4
29/01/2018
11.65
 5,100,130 12.22 12.32 11.65 400,960 2,349,880 -121.0
26/01/2018
12.11
 4,998,360 11.75 12.22 11.56 890,670 1,217,430 -20.0
25/01/2018
11.65
 13,773,130 12.30 12.32 11.56 3,613,030 7,009,450 -211.9
22/01/2018
12.05
 6,662,390 11.27 12.09 11.27 1,944,940 1,580,980 22.3
19/01/2018
11.31
 7,233,090 10.61 11.35 10.54 2,538,170 1,330,440 71.1
18/01/2018
10.61
 5,542,350 10.12 10.61 10.00 1,000,840 1,051,170 -3.0
17/01/2018
10.16
 5,028,580 10.50 10.65 10.16 620,000 764,940 -8.2
16/01/2018
10.61
 4,328,790 10.29 10.61 10.16 873,650 1,186,780 -16.8
15/01/2018
10.35
 3,408,260 9.83 10.35 9.78 748,280 317,280 23.0
12/01/2018
9.87
 5,393,440 9.85 10.02 9.70 1,577,510 913,320 34.7
11/01/2018
9.80
 5,284,530 9.76 9.83 9.55 1,099,110 1,417,340 -16.3
10/01/2018
9.80
 6,231,980 10.14 10.23 9.59 807,390 2,222,240 -73.8
09/01/2018
10.02
 5,702,180 9.44 10.02 9.42 1,896,570 818,710 55.1
08/01/2018
9.38
 3,702,750 9.04 9.38 9.00 1,180,360 666,560 25.1
05/01/2018
9.10
 3,660,450 9.11 9.18 9.03 952,170 895,260 2.7
04/01/2018
9.13
 4,640,280 9.06 9.17 9.02 1,677,070 1,271,820 19.5
03/01/2018
9.02
 4,828,220 9.10 9.19 8.96 1,747,850 1,163,500 28.0
02/01/2018
9.04
 4,105,100 8.89 9.05 8.80 1,235,660 481,520 35.7
29/12/2017
8.88
 5,114,380 8.71 8.89 8.69 3,238,060 253,800 139.4
28/12/2017
8.68
 3,305,010 8.60 8.72 8.51 1,260,800 924,570 15.4
27/12/2017
8.60
 7,613,290 8.32 8.64 8.32 3,444,950 1,639,580 81.1
26/12/2017
8.32
 3,717,280 8.24 8.41 8.23 674,870 383,820 12.8
25/12/2017
8.31
 2,345,650 8.40 8.42 8.30 351,840 99,040 11.2
22/12/2017
8.40
 5,883,750 8.39 8.51 8.36 4,103,370 467,350 161.1
21/12/2017
8.36
 6,161,690 8.28 8.56 8.28 3,562,140 866,810 120.4
20/12/2017
8.34
 4,347,600 8.19 8.43 8.19 2,006,090 611,720 61.4
19/12/2017
8.26
 7,414,140 8.22 8.39 8.18 2,642,610 212,320 106.6
18/12/2017
8.15
 5,984,320 8.00 8.15 7.91 2,398,150 640,590 74.5
15/12/2017
7.90
 5,530,560 7.76 7.95 7.76 1,873,230 1,409,970 19.0
14/12/2017
7.70
 2,181,370 7.64 7.73 7.63 719,690 821,730 -4.1
13/12/2017
7.64
 4,180,040 7.66 7.66 7.52 930,460 1,587,200 -26.3
12/12/2017
7.52
 6,905,750 7.64 7.75 7.20 681,420 783,460 -4.0
11/12/2017
7.62
 3,778,630 7.69 7.78 7.62 391,830 682,300 -11.8
08/12/2017
7.81
 3,524,840 7.94 7.94 7.79 573,580 664,810 -3.8
07/12/2017
7.95
 3,948,820 8.01 8.02 7.88 1,270,530 1,193,408 3.3
06/12/2017
8.01
 7,172,100 7.94 8.01 7.69 1,163,600 525,490 26.4
05/12/2017
7.88
 5,651,430 7.96 8.01 7.88 680,390 197,990 20.2
04/12/2017
7.96
 4,425,610 7.84 7.98 7.83 1,853,270 2,073,930 -9.0
01/12/2017
7.86
 4,367,480 7.80 7.90 7.77 857,020 425,800 17.9
30/11/2017
7.81
 11,457,580 7.50 7.84 7.50 2,282,960 826,480 59.9
29/11/2017
7.45
 3,701,540 7.45 7.47 7.39 715,100 334,740 14.9
28/11/2017
7.47
 3,685,180 7.48 7.51 7.41 786,550 88,590 27.5
27/11/2017
7.44
 5,252,070 7.43 7.48 7.38 1,567,650 57,420 59.2
24/11/2017
7.41
 6,380,830 7.24 7.43 7.24 848,350 222,590 24.3
23/11/2017
7.24
 5,048,680 7.31 7.33 7.16 814,290 654,670 6.1
22/11/2017
7.26
 4,017,630 7.18 7.31 7.16 1,294,090 1,225,530 2.7
21/11/2017
7.12
 4,116,150 7.11 7.20 7.10 2,328,460 1,054,110 45.0
20/11/2017
7.09
 5,032,060 7.24 7.24 7.05 131,660 1,525,790 -52.3
17/11/2017
7.24
 2,824,720 7.31 7.33 7.19 996,420 706,740 11.1
16/11/2017
7.32
 3,823,530 7.33 7.43 7.30 1,112,110 80,380 40.0
15/11/2017
7.34
 5,923,670 7.34 7.37 7.10 1,790,220 120,400 64.0
14/11/2017
7.09
 3,223,090 6.97 7.16 6.94 986,500 425,030 20.8
13/11/2017
6.94
 2,541,840 7.06 7.06 6.88 259,060 446,332 -6.9
10/11/2017
7.06
 2,695,850 7.05 7.06 6.99 984,420 508,120 17.7
09/11/2017
7.02
 2,984,290 7.05 7.06 7.00 852,120 1,194,660 -12.7
08/11/2017
7.02
 4,626,280 6.99 7.07 6.94 2,876,020 1,978,340 28.4
07/11/2017
6.99
 2,598,200 7.01 7.01 6.94 983,250 791,160 7.1
06/11/2017
6.99
 2,911,740 6.92 7.02 6.90 2,166,220 1,868,170 10.9
03/11/2017
6.86
 3,961,010 6.63 6.86 6.59 962,780 1,139,120 -6.5
02/11/2017
6.59
 4,642,790 6.76 6.86 6.59 342,070 449,870 -3.7
01/11/2017
6.76
 5,695,800 6.97 6.99 6.76 1,158,170 2,495,980 -50.4
31/10/2017
7.01
 3,596,630 6.97 7.09 6.88 1,860,620 2,021,610 -5.9
30/10/2017
6.97
 3,182,530 7.16 7.16 6.97 845,610 1,591,840 -27.7
27/10/2017
7.14
 2,307,070 7.02 7.14 6.99 393,890 199,990 7.3
26/10/2017
7.01
 2,990,890 7.08 7.08 6.95 482,490 981,020 -18.4
25/10/2017
7.08
 1,865,230 7.09 7.14 7.08 317,120 446,030 -4.8
24/10/2017
7.11
 2,536,880 7.10 7.11 7.02 757,520 985,760 -8.5
23/10/2017
7.03
 3,548,920 7.03 7.11 6.94 319,100 714,900 -14.6
20/10/2017
7.10
 5,134,390 7.16 7.19 6.99 255,190 969,710 -26.6
19/10/2017
7.16
 3,847,220 7.20 7.29 7.15 371,350 1,629,220 -47.7
18/10/2017
7.28
 3,257,880 7.39 7.45 7.24 387,150 258,310 4.9
17/10/2017
7.39
 4,209,020 7.18 7.39 7.18 548,830 832,580 -10.9
16/10/2017
7.20
 5,477,600 7.39 7.39 7.16 124,300 566,630 -16.9

Chính sách bảo mật | Điều khoản sử dụng |