CTCP Tập đoàn Hòa Phát (hpg)

26.60
-0.20
(-0.75%)
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)
13/10/2017
7.38
 3,480,150 7.48 7.49 7.37 222,090 681,960 -18.1
12/10/2017
7.48
 6,506,920 7.50 7.58 7.45 2,769,160 700,120 82.0
11/10/2017
7.49
 2,924,450 7.52 7.53 7.47 1,388,950 1,072,600 12.5
10/10/2017
7.52
 1,986,910 7.48 7.52 7.46 620,420 502,910 4.6
09/10/2017
7.48
 2,179,760 7.39 7.48 7.35 810,490 420,290 15.3
06/10/2017
7.36
 3,118,160 7.35 7.43 7.30 657,240 457,170 7.7
05/10/2017
7.35
 5,341,280 7.51 7.56 7.35 1,297,260 1,493,040 -7.5
04/10/2017
7.51
 2,571,530 7.37 7.51 7.33 834,750 238,640 23.5
03/10/2017
7.35
 3,500,210 7.39 7.44 7.28 226,380 378,780 -5.9
02/10/2017
7.40
 4,329,510 7.38 7.42 7.32 734,020 599,440 5.3
29/09/2017
7.37
 6,091,150 7.15 7.38 7.15 1,468,300 461,100 38.9
28/09/2017
7.15
 2,949,080 7.15 7.24 7.14 955,370 546,240 15.6
27/09/2017
7.14
 2,014,480 7.09 7.17 7.09 1,244,160 796,410 16.9
26/09/2017
7.09
 3,665,880 7.09 7.12 7.02 765,040 1,212,070 -16.7
25/09/2017
7.11
 2,046,460 7.15 7.15 7.09 278,030 283,010 -0.2
22/09/2017
7.14
 3,308,050 7.10 7.24 7.08 597,170 270,810 12.3
21/09/2017
7.11
 4,301,050 7.20 7.22 7.07 341,120 507,530 -6.3
20/09/2017
7.18
 3,067,330 7.21 7.24 7.14 808,620 621,360 7.1
19/09/2017
7.20
 5,115,160 7.18 7.32 7.15 1,921,960 294,420 62.1
18/09/2017
7.13
 4,636,200 7.07 7.20 7.06 913,600 85,430 31.3
15/09/2017
7.01
 4,240,470 6.92 7.02 6.90 1,158,130 2,501,600 -49.7
14/09/2017
6.95
 2,979,310 7.01 7.07 6.92 547,020 723,090 -6.4
13/09/2017
6.99
 5,917,410 6.76 6.99 6.75 1,757,870 312,150 52.5
12/09/2017
6.72
 3,157,390 6.69 6.72 6.61 239,260 1,078,860 -29.5
11/09/2017
6.69
 2,957,540 6.80 6.82 6.69 294,930 450,530 -5.5
08/09/2017
6.81
 4,192,570 6.73 6.83 6.68 176,160 247,560 -2.6
07/09/2017
6.73
 5,304,750 6.84 6.84 6.69 1,042,950 976,910 2.3
06/09/2017
6.82
 6,081,580 6.71 6.82 6.71 1,970,270 2,298,280 -11.7
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

Chính sách bảo mật | Điều khoản sử dụng |