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)
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
23/12/2016
5.08
 4,268,440 5.03 5.11 4.98 257,360 294,900 -1.5
22/12/2016
5.03
 6,126,040 4.98 5.11 4.97 5,220 213,610 -8.9
21/12/2016
4.96
 2,405,340 4.91 4.98 4.90 89,070 347,910 -10.8
20/12/2016
4.88
 1,312,730 4.91 4.94 4.88 25,530 275,300 -10.4
19/12/2016
4.91
 2,430,260 4.94 4.98 4.89 8,400 231,000 -9.3
16/12/2016
4.94
 3,688,380 4.87 4.98 4.87 1,310,250 293,670 42.5
15/12/2016
4.88
 1,830,580 4.92 4.93 4.86 532,930 421,170 4.6
14/12/2016
4.93
 2,633,270 4.80 4.94 4.80 563,280 275,990 12.0
13/12/2016
4.80
 2,687,280 4.81 4.83 4.77 113,900 665,300 -22.4
12/12/2016
4.81
 2,412,750 4.83 4.84 4.79 121,090 419,680 -12.2
09/12/2016
4.84
 2,565,360 4.84 4.89 4.83 149,390 304,820 -6.4
08/12/2016
4.84
 1,912,140 4.84 4.90 4.83 187,680 342,110 -6.3
07/12/2016
4.83
 2,987,910 4.84 4.90 4.83 319,920 670,100 -14.4
06/12/2016
4.84
 4,956,320 5.03 5.04 4.80 584,720 1,778,170 -49.7
05/12/2016
5.01
 6,102,780 5.00 5.09 4.99 646,150 1,010,070 -15.5
02/12/2016
4.99
 4,769,370 4.96 5.01 4.94 60,200 693,310 -26.6
01/12/2016
4.94
 4,391,230 5.00 5.03 4.94 682,060 769,740 -3.7
30/11/2016
4.98
 6,140,310 4.76 5.03 4.75 2,944,000 509,420 101.8
29/11/2016
4.77
 2,916,960 4.81 4.84 4.75 225,060 421,530 -7.9
28/11/2016
4.81
 3,054,300 4.93 4.94 4.79 6,580 395,000 -16.0
25/11/2016
4.94
 3,239,970 4.97 4.99 4.92 135,310 642,860 -21.2
24/11/2016
4.93
 2,522,970 4.94 5.00 4.92 126,520 143,020 -0.7
23/11/2016
4.93
 2,206,150 4.96 5.00 4.92 23,100 96,020 -3.1
22/11/2016
4.96
 3,014,150 5.01 5.02 4.94 24,110 263,500 -10.1
21/11/2016
4.97
 3,303,700 4.90 4.97 4.86 46,060 885,120 -34.8
18/11/2016
4.88
 3,101,710 4.93 4.97 4.87 37,210 904,440 -36.0
17/11/2016
4.94
 3,054,490 4.97 5.02 4.93 413,260 456,370 -1.8
16/11/2016
4.98
 4,225,640 4.97 5.04 4.96 495,770 416,890 3.4

Chính sách bảo mật | Điều khoản sử dụng |