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)
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
12/01/2018
8.97
 5,393,440 8.96 9.11 8.82 1,577,510 913,320 34.7
11/01/2018
8.91
 5,284,530 8.87 8.94 8.68 1,099,110 1,417,340 -16.3
10/01/2018
8.91
 6,231,980 9.22 9.30 8.72 807,390 2,222,240 -73.8
09/01/2018
9.11
 5,702,180 8.58 9.11 8.56 1,896,570 818,710 55.1
08/01/2018
8.53
 3,702,750 8.22 8.53 8.18 1,180,360 666,560 25.1
05/01/2018
8.27
 3,660,450 8.29 8.35 8.21 952,170 895,260 2.7
04/01/2018
8.30
 4,640,280 8.23 8.34 8.20 1,677,070 1,271,820 19.5
03/01/2018
8.20
 4,828,220 8.27 8.35 8.15 1,747,850 1,163,500 28.0
02/01/2018
8.22
 4,105,100 8.08 8.23 8.00 1,235,660 481,520 35.7
29/12/2017
8.07
 5,114,380 7.92 8.08 7.90 3,238,060 253,800 139.4
28/12/2017
7.89
 3,305,010 7.82 7.92 7.73 1,260,800 924,570 15.4
27/12/2017
7.82
 7,613,290 7.56 7.85 7.56 3,444,950 1,639,580 81.1
26/12/2017
7.56
 3,717,280 7.49 7.65 7.48 674,870 383,820 12.8
25/12/2017
7.55
 2,345,650 7.64 7.66 7.54 351,840 99,040 11.2
22/12/2017
7.64
 5,883,750 7.63 7.73 7.60 4,103,370 467,350 161.1
21/12/2017
7.60
 6,161,690 7.53 7.79 7.53 3,562,140 866,810 120.4
20/12/2017
7.58
 4,347,600 7.44 7.67 7.44 2,006,090 611,720 61.4
19/12/2017
7.51
 7,414,140 7.48 7.63 7.43 2,642,610 212,320 106.6
18/12/2017
7.41
 5,984,320 7.27 7.41 7.19 2,398,150 640,590 74.5
15/12/2017
7.18
 5,530,560 7.05 7.23 7.05 1,873,230 1,409,970 19.0
14/12/2017
7.00
 2,181,370 6.94 7.03 6.93 719,690 821,730 -4.1
13/12/2017
6.94
 4,180,040 6.96 6.96 6.84 930,460 1,587,200 -26.3
12/12/2017
6.84
 6,905,750 6.94 7.05 6.55 681,420 783,460 -4.0
11/12/2017
6.92
 3,778,630 6.99 7.07 6.92 391,830 682,300 -11.8
08/12/2017
7.10
 3,524,840 7.22 7.22 7.08 573,580 664,810 -3.8
07/12/2017
7.23
 3,948,820 7.28 7.29 7.17 1,270,530 1,193,408 3.3
06/12/2017
7.28
 7,172,100 7.22 7.28 6.99 1,163,600 525,490 26.4
05/12/2017
7.17
 5,651,430 7.23 7.28 7.17 680,390 197,990 20.2
04/12/2017
7.23
 4,425,610 7.13 7.25 7.11 1,853,270 2,073,930 -9.0
01/12/2017
7.15
 4,367,480 7.09 7.18 7.06 857,020 425,800 17.9
30/11/2017
7.10
 11,457,580 6.82 7.13 6.82 2,282,960 826,480 59.9
29/11/2017
6.77
 3,701,540 6.77 6.79 6.72 715,100 334,740 14.9
28/11/2017
6.79
 3,685,180 6.80 6.83 6.74 786,550 88,590 27.5
27/11/2017
6.76
 5,252,070 6.75 6.80 6.71 1,567,650 57,420 59.2
24/11/2017
6.74
 6,380,830 6.58 6.75 6.58 848,350 222,590 24.3
23/11/2017
6.58
 5,048,680 6.65 6.67 6.51 814,290 654,670 6.1
22/11/2017
6.60
 4,017,630 6.53 6.65 6.51 1,294,090 1,225,530 2.7
21/11/2017
6.47
 4,116,150 6.46 6.55 6.45 2,328,460 1,054,110 45.0
20/11/2017
6.44
 5,032,060 6.58 6.58 6.41 131,660 1,525,790 -52.3
17/11/2017
6.58
 2,824,720 6.65 6.67 6.54 996,420 706,740 11.1
16/11/2017
6.66
 3,823,530 6.67 6.75 6.63 1,112,110 80,380 40.0
15/11/2017
6.68
 5,923,670 6.68 6.70 6.45 1,790,220 120,400 64.0

Chính sách bảo mật | Điều khoản sử dụng |