CTCP Tập đoàn Hòa Phát (hpg)

27
-0.30
(-1.10%)
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
(2025-11-05) 		1 3.80% 612,611,000 70,054,800 1,898.8
26.05
27.60
27
2 tháng
(2025-10-06) 		-1.90 -6.51% 1,654,365,300 51,399,200 1,415.7
26.05
29.60
27
3 tháng
(2025-09-08) 		-1.60 -5.54% 2,904,749,400 5,405,400 102.2
26.05
30.35
27
6 tháng
(2025-06-09) 		5.38 24.56% 6,780,534,800 -187,951,733 -4,377.1
21.75
30.35
27
12 tháng
(2024-12-10) 		4.05 17.42% 9,576,453,200 -203,846,474 -5,150.3
17.75
30.35
27
24 tháng
(2023-12-18) 		7.15 35.47% 14,957,869,600 -379,306,827 -9,708.1
17.75
30.35
27
36 tháng
(2022-12-21) 		12.98 90.67% 20,755,052,000 -193,886,679 -6,082.4
12.95
30.35
27
60 tháng
(2020-12-31) 		9.83 56.24% 33,381,890,340 -648,391,018 -29,346.9
9.17
33.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2017
5.59
 3,009,260 5.59 5.63 5.57 1,561,930 357,680 38.0
12/04/2017
5.61
 4,231,190 5.64 5.65 5.57 2,174,630 277,420 60.0
11/04/2017
5.66
 3,139,100 5.68 5.69 5.63 1,430,040 132,560 41.4
10/04/2017
5.67
 4,318,150 5.68 5.69 5.61 1,720,210 376,360 42.9
07/04/2017
5.65
 4,327,880 5.55 5.69 5.51 1,303,560 374,960 29.6
05/04/2017
5.58
 4,587,810 5.68 5.69 5.57 532,680 904,280 -11.8
04/04/2017
5.73
 7,700,040 5.68 5.91 5.67 2,076,560 1,111,230 31.5
03/04/2017
5.67
 4,490,760 5.45 5.68 5.44 1,186,110 219,680 30.2
31/03/2017
5.42
 3,390,840 5.32 5.46 5.32 379,350 80,500 9.1
30/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
30/03/2017
5.31
 8,091,460 5.29 5.38 5.23 1,038,190 371,530 19.9
29/03/2017
5.13
 5,883,840 5.09 5.16 5.07 1,878,440 394,550 64.3
28/03/2017
5.08
 2,948,930 5.09 5.11 5.04 247,370 574,910 -14.0
27/03/2017
5.09
 3,248,280 5.12 5.13 5.08 338,320 105,200 10.1
24/03/2017
5.09
 2,938,830 5.09 5.10 5.06 1,039,160 9,440 44.2
23/03/2017
5.06
 2,599,800 5.03 5.07 5.01 520,690 44,100 20.4
22/03/2017
5.01
 2,598,780 5.09 5.10 5.00 302,960 96,470 8.9
21/03/2017
5.07
 3,582,260 5.03 5.07 5.01 714,400 5,360 30.3
20/03/2017
4.95
 958,720 4.94 4.96 4.92 148,350 14,900 5.6
17/03/2017
4.88
 4,447,530 4.96 4.98 4.88 656,270 3,193,800 -104.8
16/03/2017
4.94
 988,750 4.94 4.96 4.93 386,610 45,330 14.3
15/03/2017
4.91
 2,582,180 4.97 4.97 4.90 942,020 186,160 31.5
14/03/2017
4.97
 1,597,180 4.99 4.99 4.97 763,930 17,410 31.4
13/03/2017
4.98
 1,984,280 4.98 4.99 4.94 1,345,890 195,570 48.3
10/03/2017
4.98
 6,007,990 4.98 5.09 4.96 2,055,010 413,500 69.6
09/03/2017
4.97
 4,294,340 4.88 4.98 4.88 2,561,860 1,062,160 62.8
08/03/2017
4.88
 2,014,690 4.87 4.88 4.86 1,318,260 1,300,720 0.7
07/03/2017
4.87
 1,917,450 4.90 4.91 4.86 114,390 595,350 -19.8
06/03/2017
4.87
 2,560,640 4.85 4.91 4.83 679,840 1,097,550 -17.2
03/03/2017
4.85
 1,779,190 4.97 4.97 4.85 845,850 1,167,460 -13.3
02/03/2017
4.97
 7,913,230 4.86 4.97 4.84 4,499,910 1,064,330 143.4
01/03/2017
4.84
 3,802,640 4.72 4.85 4.66 6,810 411,640 -16.4
28/02/2017
4.73
 2,358,760 4.79 4.81 4.73 337,030 580,200 -9.8
27/02/2017
4.76
 3,949,350 4.76 4.78 4.71 843,770 681,020 6.5
24/02/2017
4.78
 2,402,300 4.79 4.82 4.74 367,110 209,180 6.4
23/02/2017
4.80
 4,527,400 4.75 4.84 4.74 777,640 1,157,690 -15.4
22/02/2017
4.75
 7,920,920 4.99 5.01 4.73 520,660 1,661,120 -46.6
21/02/2017
5.00
 4,324,840 4.95 5.01 4.93 212,280 146,950 2.8
20/02/2017
4.97
 13,251,990 5.06 5.07 4.92 528,620 375,990 6.4

Chính sách bảo mật | Điều khoản sử dụng |