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)
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
13/04/2018
10.54
 3,273,780 10.68 10.70 10.49 1,107,220 489,860 37.8
12/04/2018
10.63
 4,513,010 10.37 10.66 10.32 1,803,560 977,750 50.6
11/04/2018
10.42
 7,191,440 10.51 10.68 10.40 1,864,530 2,404,630 -32.8
10/04/2018
10.47
 4,651,830 10.47 10.52 10.35 7,128,516 6,986,506 8.6
09/04/2018
10.47
 4,479,210 10.44 10.54 10.34 1,625,090 1,187,420 26.6
06/04/2018
10.40
 4,899,110 10.11 10.40 10.08 3,410,860 1,059,090 137.8
05/04/2018
10.13
 2,089,950 10.21 10.23 10.09 620,450 576,350 2.6
04/04/2018
10.16
 2,908,600 10.16 10.21 10.08 1,344,860 795,020 32.4
03/04/2018
10.08
 6,349,810 10.16 10.25 9.90 876,280 1,158,610 -16.5
02/04/2018
10.16
 6,093,790 10.42 10.44 10.16 1,075,040 768,800 18.4
30/03/2018
10.40
 2,577,560 10.54 10.56 10.35 698,080 44,420 39.6
29/03/2018
10.47
 3,683,450 10.34 10.54 10.30 2,340,540 814,350 92.4
28/03/2018
10.32
 2,410,560 10.23 10.37 10.13 526,150 379,030 8.8
27/03/2018
10.23
 5,798,310 10.09 10.32 10.09 993,200 1,109,490 -6.8
26/03/2018
10.15
 11,065,710 10.46 10.56 10.08 656,990 4,325,720 -219.3
23/03/2018
10.58
 5,420,930 10.42 10.68 10.42 820,050 401,080 25.7
22/03/2018
10.82
 6,581,870 10.85 11.08 10.77 1,602,440 134,820 93.0
21/03/2018
10.85
 4,866,590 10.61 10.92 10.61 1,799,290 101,390 106.6
20/03/2018
10.59
 3,422,270 10.82 10.84 10.59 415,120 390,270 1.6
19/03/2018
10.87
 5,218,860 10.51 11.01 10.51 2,108,080 557,980 97.2
16/03/2018
10.37
 9,631,780 10.37 10.49 10.27 1,422,320 5,550,890 -248.5
15/03/2018
10.44
 4,149,230 10.59 10.59 10.40 774,440 295,330 29.2
14/03/2018
10.65
 2,654,570 10.66 10.73 10.63 275,180 102,860 10.7
13/03/2018
10.59
 2,925,900 10.66 10.68 10.54 927,460 582,750 21.2
12/03/2018
10.68
 2,965,770 10.68 10.75 10.58 623,890 32,710 36.6
09/03/2018
10.59
 4,792,550 10.68 10.75 10.54 1,669,030 1,116,250 34.2
08/03/2018
10.65
 4,777,230 10.49 10.78 10.35 763,230 562,550 12.3
07/03/2018
10.52
 6,712,590 10.59 11.01 10.42 219,200 1,097,520 -54.5
06/03/2018
11.01
 8,543,250 10.68 11.04 10.20 1,076,940 823,850 16.2
05/03/2018
10.63
 18,962,710 11.40 11.42 10.63 920,200 4,065,860 -199.7
02/03/2018
11.42
 7,746,200 11.21 11.49 11.15 2,503,960 2,140,370 24.4
01/03/2018
11.49
 6,516,250 11.35 11.68 11.20 306,310 475,700 -11.3
28/02/2018
11.37
 11,050,630 10.94 11.37 10.84 1,580,310 3,176,220 -102.7
27/02/2018
11.04
 7,780,430 11.18 11.18 10.92 2,572,320 2,470,390 6.6
26/02/2018
11.09
 8,761,510 10.84 11.13 10.71 707,480 1,007,600 -18.9
23/02/2018
10.61
 10,695,740 10.16 10.68 10.13 1,301,790 3,408,600 -126.8
22/02/2018
10.15
 4,928,900 10.25 10.27 10.11 477,350 1,947,670 -86.9
21/02/2018
10.34
 8,779,720 10.59 10.65 10.28 2,164,460 5,364,730 -194.2
13/02/2018
10.44
 5,281,840 10.16 10.52 10.16 316,520 3,063,770 -164.8
12/02/2018
10.13
 6,576,890 10.04 10.28 9.97 821,210 4,718,180 -228.0
09/02/2018
10.04
 9,028,840 9.78 10.23 9.78 1,830,810 5,032,710 -186.5
08/02/2018
10.28
 4,633,450 10.25 10.47 10.13 1,805,000 1,224,370 34.6
07/02/2018
10.25
 5,682,060 10.42 10.59 10.18 1,374,390 3,289,630 -114.4
06/02/2018
9.99
 14,973,300 9.99 10.23 9.15 2,301,130 2,596,540 -11.6
05/02/2018
9.82
 7,317,220 10.32 10.40 9.82 806,460 1,170,250 -21.4
02/02/2018
10.52
 3,673,050 10.51 10.58 10.28 553,700 1,241,140 -41.6
01/02/2018
10.51
 2,813,090 10.73 10.85 10.42 205,070 548,730 -21.1
31/01/2018
10.73
 5,541,660 10.56 10.99 10.51 2,034,680 1,620,720 25.9
30/01/2018
10.56
 10,291,630 10.42 10.59 10.08 2,149,130 3,910,200 -105.4
29/01/2018
10.59
 5,100,130 11.11 11.20 10.59 400,960 2,349,880 -121.0
26/01/2018
11.01
 4,998,360 10.68 11.11 10.51 890,670 1,217,430 -20.0
25/01/2018
10.59
 13,773,130 11.18 11.20 10.51 3,613,030 7,009,450 -211.9
22/01/2018
10.96
 6,662,390 10.25 10.99 10.25 1,944,940 1,580,980 22.3
19/01/2018
10.28
 7,233,090 9.65 10.32 9.58 2,538,170 1,330,440 71.1
18/01/2018
9.65
 5,542,350 9.20 9.65 9.10 1,000,840 1,051,170 -3.0
17/01/2018
9.23
 5,028,580 9.54 9.68 9.23 620,000 764,940 -8.2
16/01/2018
9.65
 4,328,790 9.35 9.65 9.23 873,650 1,186,780 -16.8
15/01/2018
9.41
 3,408,260 8.94 9.41 8.89 748,280 317,280 23.0

Chính sách bảo mật | Điều khoản sử dụng |