CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.30
(-1.11%)
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
(2025-12-31) 		0.70 2.65% 813,048,000 16,959,000 454.7
25.95
27.70
26.80
2 tháng
(2025-12-01) 		0.60 2.26% 1,459,147,800 57,581,200 1,541.5
25.95
27.70
26.80
3 tháng
(2025-11-03) 		1.05 4.03% 2,035,453,400 121,379,000 3,270.4
25.95
27.70
26.80
6 tháng
(2025-08-04) 		1.80 7.11% 6,428,442,600 -118,104,310 -2,706.8
25.30
30.35
26.80
12 tháng
(2025-02-04) 		4.73 21.12% 10,449,054,100 -122,811,706 -2,992.0
17.75
30.35
26.80
24 tháng
(2024-02-15) 		5.36 24.64% 15,521,288,400 -338,539,269 -8,647.1
17.75
30.35
26.80
36 tháng
(2023-02-15) 		11.34 71.98% 21,245,033,800 -273,576,262 -7,343.0
15.15
30.35
26.80
60 tháng
(2021-02-25) 		8.49 45.61% 33,933,288,100 -525,894,726 -24,969.5
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)
05/09/2017
6.71
 3,246,220 6.65 6.72 6.62 904,070 542,040 12.8
01/09/2017
6.65
 2,819,890 6.64 6.67 6.60 649,970 238,750 14.4
31/08/2017
6.64
 3,918,570 6.59 6.70 6.59 909,400 574,610 11.8
30/08/2017
6.60
 3,576,470 6.53 6.63 6.53 651,470 435,230 7.5
29/08/2017
6.53
 5,137,980 6.50 6.59 6.49 460,530 816,820 -12.2
28/08/2017
6.52
 5,261,300 6.44 6.52 6.42 560,760 266,290 10.1
25/08/2017
6.42
 5,658,750 6.37 6.43 6.36 391,400 154,080 8.0
24/08/2017
6.39
 3,342,600 6.31 6.41 6.31 321,180 463,660 -4.8
23/08/2017
6.35
 2,082,950 6.26 6.35 6.24 27,240 131,590 -3.5
22/08/2017
6.30
 2,976,640 6.23 6.34 6.22 596,800 356,140 8.0
21/08/2017
6.27
 3,275,910 6.39 6.40 6.26 216,990 1,246,160 -34.4
18/08/2017
6.40
 3,031,150 6.35 6.44 6.32 678,410 283,240 13.4
17/08/2017
6.38
 3,100,480 6.49 6.49 6.38 291,460 283,720 0.3
16/08/2017
6.49
 7,328,470 6.35 6.49 6.31 1,160,050 334,750 28.0
15/08/2017
6.35
 4,573,670 6.52 6.52 6.33 511,960 913,750 -13.6
14/08/2017
6.44
 6,421,140 6.20 6.44 6.19 1,549,500 210,340 44.9
11/08/2017
6.20
 2,919,330 6.05 6.21 6.05 600,380 256,110 11.2
10/08/2017
6.06
 1,892,780 6.03 6.06 6.02 286,480 4,060 9.0
09/08/2017
6.04
 2,387,220 6.08 6.12 6.02 630,810 100,460 17.0
08/08/2017
6.12
 1,428,790 6.13 6.15 6.10 656,820 20,990 20.5
07/08/2017
6.11
 1,487,440 6.06 6.13 6.04 671,750 207,530 15.0
04/08/2017
6.06
 1,588,200 6.10 6.12 6.05 153,130 220,800 -2.2
03/08/2017
6.12
 1,338,210 6.12 6.16 6.09 727,870 137,980 19.1
02/08/2017
6.12
 2,158,020 6.16 6.19 6.11 1,063,200 285,310 25.3
01/08/2017
6.20
 3,792,470 6.06 6.23 6.06 2,348,970 521,470 59.7
31/07/2017
6.12
 3,079,000 6.08 6.14 6.04 1,662,220 224,570 46.1
28/07/2017
6.15
 1,550,080 6.12 6.21 6.12 619,750 51,000 18.4
27/07/2017
6.15
 1,492,240 6.22 6.22 6.14 447,620 160,530 9.4
26/07/2017
6.22
 2,780,360 6.10 6.23 6.07 1,039,550 39,800 32.6
25/07/2017
6.06
 2,302,570 5.96 6.10 5.96 1,125,760 409,700 22.8
24/07/2017
5.99
 3,045,580 5.90 6.03 5.89 1,730,340 1,304,550 13.4
21/07/2017
5.95
 4,577,090 5.98 6.01 5.93 2,206,890 1,403,180 25.3
20/07/2017
6.00
 5,852,240 5.95 6.02 5.84 3,100,560 2,882,360 6.9
19/07/2017
6.03
 3,961,970 6.07 6.13 6.03 4,232,850 3,669,470 18.0
18/07/2017
6.07
 7,643,890 6.03 6.09 5.97 4,536,600 2,708,890 58.3
17/07/2017
6.22
 5,055,550 6.40 6.40 6.16 1,933,320 2,815,290 -29.1
14/07/2017
6.39
 3,809,400 6.43 6.53 6.39 277,680 1,295,850 -34.5
13/07/2017
6.37
 2,996,090 6.26 6.37 6.23 1,617,250 1,812,220 -6.6
12/07/2017
6.25
 3,529,680 6.25 6.29 6.20 1,429,100 1,594,220 -5.4
11/07/2017
6.23
 5,710,870 6.29 6.29 6.10 4,358,690 3,712,010 21.3
10/07/2017
6.27
 5,380,960 6.25 6.31 6.24 2,174,630 877,040 42.8
07/07/2017
6.25
 5,284,990 6.35 6.36 6.24 2,255,570 1,977,680 9.1
06/07/2017
6.31
 5,624,250 6.25 6.35 6.23 2,476,140 1,624,080 28.3
05/07/2017
6.23
 3,003,200 6.30 6.30 6.20 466,410 992,680 -17.3
04/07/2017
6.25
 4,802,760 6.25 6.36 6.22 1,071,570 332,080 24.5
03/07/2017
6.25
 7,979,110 6.06 6.44 6.06 2,599,860 174,350 80.3
30/06/2017
6.06
 7,332,030 5.95 6.06 5.91 4,021,440 211,600 121.4
29/06/2017
5.90
 4,514,140 5.81 5.96 5.81 620,160 77,220 16.8
28/06/2017
5.82
 1,958,450 5.81 5.83 5.79 551,780 24,110 16.2
27/06/2017
5.81
 2,673,780 5.85 5.85 5.80 1,722,690 1,228,480 15.2
26/06/2017
5.85
 2,511,280 5.82 5.86 5.79 552,070 520,170 1.0
23/06/2017
5.84
 3,030,110 5.84 5.84 5.78 931,920 209,260 22.2
22/06/2017
5.83
 2,123,300 5.79 5.85 5.78 279,490 322,550 -1.3
21/06/2017
5.80
 3,868,940 5.84 5.84 5.75 212,180 560,370 -10.6
20/06/2017
5.86
 3,360,510 5.76 5.86 5.76 829,650 219,060 18.8
19/06/2017
5.78
 4,579,560 5.87 5.89 5.76 244,860 1,161,740 -28.0
16/06/2017: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
16/06/2017
5.85
 9,519,180 5.99 6.01 5.81 955,050 4,309,310 -103.5
15/06/2017
5.75
 11,733,730 5.61 5.78 5.61 4,777,150 270,060 145.5
14/06/2017
5.61
 4,805,780 5.60 5.63 5.56 1,858,800 239,850 51.0
13/06/2017
5.57
 3,739,790 5.46 5.57 5.45 879,770 549,900 10.3
12/06/2017
5.48
 4,399,880 5.56 5.57 5.46 667,560 85,400 18.1
09/06/2017
5.58
 3,949,410 5.58 5.62 5.55 700,860 216,770 15.2
08/06/2017
5.59
 5,384,820 5.59 5.62 5.53 708,270 91,070 19.4
07/06/2017
5.57
 8,211,260 5.44 5.59 5.44 1,386,890 272,740 34.9
06/06/2017
5.41
 7,122,100 5.30 5.41 5.29 2,101,070 83,810 61.0
05/06/2017
5.31
 4,605,780 5.32 5.37 5.30 492,560 43,000 13.5
02/06/2017
5.32
 3,559,100 5.38 5.38 5.30 755,560 12,920 22.4
01/06/2017
5.38
 3,916,570 5.45 5.45 5.35 1,507,830 36,670 44.6
31/05/2017
5.39
 8,341,190 5.20 5.48 5.20 2,626,120 47,760 77.9
30/05/2017
5.21
 3,388,780 5.30 5.30 5.21 785,900 108,630 20.0
29/05/2017
5.29
 4,611,820 5.20 5.30 5.20 897,510 14,550 26.2
26/05/2017
5.18
 1,846,100 5.20 5.22 5.16 192,000 21,590 5.0
25/05/2017
5.21
 2,081,150 5.22 5.26 5.19 653,070 312,810 10.0
24/05/2017
5.21
 3,289,470 5.14 5.22 5.14 1,023,700 398,440 18.3
23/05/2017
5.15
 3,362,870 5.16 5.16 5.13 1,183,850 419,720 22.1
22/05/2017
5.13
 2,366,700 5.09 5.20 5.09 304,360 53,790 7.3
19/05/2017
5.09
 2,576,500 5.09 5.11 5.04 304,380 389,050 -2.4
18/05/2017
5.06
 3,916,890 5.14 5.18 5.06 105,120 466,930 -10.4
17/05/2017
5.15
 2,510,930 5.14 5.22 5.14 70,310 376,240 -8.9
16/05/2017
5.14
 5,684,020 5.23 5.24 5.14 144,210 520,510 -11.0
15/05/2017
5.23
 3,426,170 5.27 5.28 5.22 489,160 238,100 7.4
12/05/2017
5.27
 3,027,090 5.35 5.36 5.23 185,920 202,990 -0.5
11/05/2017
5.35
 3,986,120 5.34 5.39 5.34 1,225,770 571,100 19.8
10/05/2017
5.32
 3,910,870 5.32 5.37 5.30 895,650 885,170 0.3
09/05/2017
5.27
 4,265,190 5.19 5.29 5.16 53,370 792,490 -21.9
08/05/2017
5.17
 3,316,640 5.18 5.20 5.16 36,710 427,260 -11.4
05/05/2017
5.18
 2,495,480 5.18 5.20 5.18 50,590 50,070 0.0
04/05/2017
5.18
 2,558,020 5.17 5.22 5.16 136,170 246,990 -3.3
03/05/2017
5.16
 2,315,880 5.22 5.23 5.16 4,360 212,580 -6.1
28/04/2017
5.22
 7,712,150 5.18 5.22 5.17 1,996,520 3,146,530 -33.6
27/04/2017
5.23
 6,407,120 5.20 5.27 5.09 1,134,960 869,620 7.9
26/04/2017
5.18
 4,574,520 5.27 5.27 5.09 262,330 632,500 -10.8
25/04/2017
5.29
 3,193,390 5.32 5.36 5.26 400,900 16,480 11.5
24/04/2017
5.33
 2,528,340 5.41 5.42 5.30 204,790 463,230 -7.8
21/04/2017
5.40
 1,963,090 5.39 5.44 5.36 534,630 46,050 14.9
20/04/2017
5.40
 2,167,010 5.49 5.50 5.40 622,600 585,110 1.2
19/04/2017
5.49
 4,167,070 5.40 5.50 5.38 1,264,310 557,200 21.7
18/04/2017
5.37
 5,291,790 5.44 5.45 5.33 348,560 608,690 -7.8
17/04/2017
5.41
 4,472,670 5.49 5.51 5.38 207,620 1,151,530 -28.8
14/04/2017
5.48
 3,510,790 5.54 5.58 5.41 44,100 57,020 -0.4

Chính sách bảo mật | Điều khoản sử dụng |