CTCP Tập đoàn Hòa Phát (hpg)

26.50
-0.30
(-1.12%)
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)
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
17/02/2017
5.24
 5,439,270 5.26 5.27 5.18 119,310 87,850 1.4
16/02/2017
5.29
 4,491,020 5.36 5.36 5.29 459,020 136,060 14.6
15/02/2017
5.34
 3,767,830 5.33 5.37 5.30 331,620 141,750 8.6
14/02/2017
5.33
 4,524,800 5.32 5.38 5.30 146,160 253,480 -4.8
13/02/2017
5.29
 2,291,640 5.26 5.31 5.26 92,000 159,950 -3.0
10/02/2017
5.25
 4,005,140 5.26 5.31 5.25 100,560 656,100 -24.8
09/02/2017
5.27
 5,763,710 5.31 5.34 5.26 839,030 801,250 1.7
08/02/2017
5.28
 3,232,800 5.30 5.30 5.24 610,170 1,072,010 -20.6
07/02/2017
5.27
 8,714,000 5.23 5.33 5.23 1,019,760 774,200 11.0
06/02/2017
5.22
 4,596,640 5.14 5.22 5.11 586,550 434,010 7.0
03/02/2017
5.11
 5,400,770 5.22 5.26 5.11 124,750 750,710 -27.3
02/02/2017
5.05
 1,714,550 5.03 5.05 4.99 329,570 842,220 -21.8
25/01/2017
5.00
 907,340 4.97 5.03 4.97 39,590 266,080 -9.6
24/01/2017
4.97
 1,167,800 4.99 4.99 4.96 13,240 310,110 -12.5
23/01/2017
4.97
 1,195,100 4.98 5.03 4.97 23,280 392,210 -15.5
20/01/2017
4.99
 1,186,610 4.91 5.01 4.91 58,430 195,760 -5.8
19/01/2017
4.90
 1,908,870 4.88 4.95 4.88 15,960 497,270 -20.0
18/01/2017
4.92
 2,807,280 4.97 5.00 4.92 123,740 983,250 -36.2
17/01/2017
4.97
 2,562,530 4.97 5.02 4.94 268,200 1,224,180 -40.2
16/01/2017
4.97
 4,140,650 5.10 5.12 4.97 183,010 116,030 2.9
13/01/2017
5.11
 2,579,390 5.14 5.16 5.11 281,000 228,320 2.3
12/01/2017
5.16
 1,816,920 5.23 5.23 5.16 105,560 636,340 -23.2
11/01/2017
5.20
 1,669,830 5.19 5.20 5.14 121,090 191,120 -3.0
10/01/2017
5.19
 2,985,620 5.11 5.22 5.11 174,510 169,750 0.2
09/01/2017
5.10
 2,617,980 5.14 5.16 5.08 116,670 28,200 3.8
06/01/2017
5.13
 4,204,960 5.23 5.26 5.11 336,890 646,000 -13.5
05/01/2017
5.22
 3,018,500 5.21 5.24 5.20 384,620 438,590 -2.4
04/01/2017
5.20
 2,346,300 5.24 5.26 5.19 167,960 5,930 7.1
03/01/2017
5.20
 3,044,660 5.20 5.22 5.11 96,740 203,750 -4.7
30/12/2016
5.10
 1,969,290 5.11 5.14 5.10 220,640 1,000 9.5
29/12/2016
5.11
 2,021,280 5.14 5.16 5.11 31,010 40,670 -0.4
28/12/2016
5.16
 3,467,160 5.11 5.17 5.10 348,930 348,620 0.0
27/12/2016
5.10
 3,831,250 5.18 5.19 5.10 96,320 8,420 3.9
26/12/2016
5.18
 3,826,190 5.13 5.19 5.12 462,400 259,430 8.9

Chính sách bảo mật | Điều khoản sử dụng |