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)
14/11/2017
6.44
 3,223,090 6.34 6.51 6.30 986,500 425,030 20.8
13/11/2017
6.31
 2,541,840 6.42 6.42 6.25 259,060 446,332 -6.9
10/11/2017
6.42
 2,695,850 6.41 6.42 6.36 984,420 508,120 17.7
09/11/2017
6.38
 2,984,290 6.41 6.42 6.36 852,120 1,194,660 -12.7
08/11/2017
6.38
 4,626,280 6.36 6.43 6.31 2,876,020 1,978,340 28.4
07/11/2017
6.36
 2,598,200 6.37 6.37 6.30 983,250 791,160 7.1
06/11/2017
6.36
 2,911,740 6.29 6.38 6.27 2,166,220 1,868,170 10.9
03/11/2017
6.24
 3,961,010 6.03 6.24 5.99 962,780 1,139,120 -6.5
02/11/2017
5.99
 4,642,790 6.15 6.24 5.99 342,070 449,870 -3.7
01/11/2017
6.15
 5,695,800 6.34 6.36 6.14 1,158,170 2,495,980 -50.4
31/10/2017
6.37
 3,596,630 6.34 6.44 6.25 1,860,620 2,021,610 -5.9
30/10/2017
6.34
 3,182,530 6.51 6.51 6.34 845,610 1,591,840 -27.7
27/10/2017
6.49
 2,307,070 6.38 6.49 6.36 393,890 199,990 7.3
26/10/2017
6.37
 2,990,890 6.43 6.43 6.32 482,490 981,020 -18.4
25/10/2017
6.43
 1,865,230 6.44 6.49 6.43 317,120 446,030 -4.8
24/10/2017
6.46
 2,536,880 6.45 6.46 6.38 757,520 985,760 -8.5
23/10/2017
6.39
 3,548,920 6.39 6.46 6.31 319,100 714,900 -14.6
20/10/2017
6.45
 5,134,390 6.51 6.54 6.36 255,190 969,710 -26.6
19/10/2017
6.51
 3,847,220 6.55 6.62 6.50 371,350 1,629,220 -47.7
18/10/2017
6.61
 3,257,880 6.72 6.77 6.58 387,150 258,310 4.9
17/10/2017
6.72
 4,209,020 6.53 6.72 6.53 548,830 832,580 -10.9
16/10/2017
6.55
 5,477,600 6.72 6.72 6.51 124,300 566,630 -16.9
13/10/2017
6.71
 3,480,150 6.80 6.81 6.70 222,090 681,960 -18.1
12/10/2017
6.80
 6,506,920 6.82 6.89 6.77 2,769,160 700,120 82.0
11/10/2017
6.81
 2,924,450 6.84 6.85 6.79 1,388,950 1,072,600 12.5
10/10/2017
6.84
 1,986,910 6.80 6.84 6.78 620,420 502,910 4.6
09/10/2017
6.80
 2,179,760 6.72 6.80 6.68 810,490 420,290 15.3
06/10/2017
6.69
 3,118,160 6.68 6.75 6.63 657,240 457,170 7.7
05/10/2017
6.68
 5,341,280 6.83 6.87 6.68 1,297,260 1,493,040 -7.5
04/10/2017
6.83
 2,571,530 6.70 6.83 6.67 834,750 238,640 23.5
03/10/2017
6.68
 3,500,210 6.72 6.76 6.61 226,380 378,780 -5.9
02/10/2017
6.73
 4,329,510 6.71 6.74 6.66 734,020 599,440 5.3
29/09/2017
6.70
 6,091,150 6.50 6.71 6.50 1,468,300 461,100 38.9
28/09/2017
6.50
 2,949,080 6.50 6.58 6.49 955,370 546,240 15.6
27/09/2017
6.49
 2,014,480 6.44 6.52 6.44 1,244,160 796,410 16.9
26/09/2017
6.44
 3,665,880 6.44 6.48 6.38 765,040 1,212,070 -16.7
25/09/2017
6.46
 2,046,460 6.50 6.50 6.44 278,030 283,010 -0.2
22/09/2017
6.49
 3,308,050 6.45 6.58 6.43 597,170 270,810 12.3
21/09/2017
6.46
 4,301,050 6.55 6.56 6.43 341,120 507,530 -6.3
20/09/2017
6.53
 3,067,330 6.55 6.58 6.49 808,620 621,360 7.1
19/09/2017
6.55
 5,115,160 6.53 6.66 6.50 1,921,960 294,420 62.1
18/09/2017
6.49
 4,636,200 6.43 6.55 6.42 913,600 85,430 31.3
15/09/2017
6.37
 4,240,470 6.29 6.38 6.27 1,158,130 2,501,600 -49.7
14/09/2017
6.32
 2,979,310 6.37 6.43 6.29 547,020 723,090 -6.4
13/09/2017
6.36
 5,917,410 6.15 6.36 6.13 1,757,870 312,150 52.5
12/09/2017
6.11
 3,157,390 6.08 6.11 6.01 239,260 1,078,860 -29.5
11/09/2017
6.08
 2,957,540 6.18 6.20 6.08 294,930 450,530 -5.5
08/09/2017
6.19
 4,192,570 6.12 6.21 6.07 176,160 247,560 -2.6
07/09/2017
6.12
 5,304,750 6.22 6.22 6.08 1,042,950 976,910 2.3
06/09/2017
6.20
 6,081,580 6.10 6.20 6.10 1,970,270 2,298,280 -11.7
05/09/2017
6.10
 3,246,220 6.05 6.11 6.02 904,070 542,040 12.8
01/09/2017
6.05
 2,819,890 6.04 6.06 6.00 649,970 238,750 14.4
31/08/2017
6.04
 3,918,570 5.99 6.09 5.99 909,400 574,610 11.8
30/08/2017
6.00
 3,576,470 5.93 6.03 5.93 651,470 435,230 7.5
29/08/2017
5.93
 5,137,980 5.91 5.99 5.90 460,530 816,820 -12.2
28/08/2017
5.93
 5,261,300 5.86 5.93 5.84 560,760 266,290 10.1
25/08/2017
5.84
 5,658,750 5.79 5.85 5.78 391,400 154,080 8.0
24/08/2017
5.81
 3,342,600 5.74 5.83 5.74 321,180 463,660 -4.8
23/08/2017
5.77
 2,082,950 5.69 5.77 5.68 27,240 131,590 -3.5
22/08/2017
5.73
 2,976,640 5.67 5.76 5.65 596,800 356,140 8.0
21/08/2017
5.70
 3,275,910 5.81 5.81 5.69 216,990 1,246,160 -34.4
18/08/2017
5.81
 3,031,150 5.77 5.86 5.74 678,410 283,240 13.4
17/08/2017
5.80
 3,100,480 5.90 5.90 5.80 291,460 283,720 0.3
16/08/2017
5.90
 7,328,470 5.77 5.90 5.74 1,160,050 334,750 28.0
15/08/2017
5.77
 4,573,670 5.93 5.93 5.75 511,960 913,750 -13.6
14/08/2017
5.86
 6,421,140 5.63 5.86 5.62 1,549,500 210,340 44.9
11/08/2017
5.63
 2,919,330 5.50 5.64 5.50 600,380 256,110 11.2
10/08/2017
5.51
 1,892,780 5.48 5.51 5.47 286,480 4,060 9.0
09/08/2017
5.49
 2,387,220 5.53 5.56 5.47 630,810 100,460 17.0
08/08/2017
5.56
 1,428,790 5.57 5.59 5.55 656,820 20,990 20.5
07/08/2017
5.56
 1,487,440 5.51 5.57 5.50 671,750 207,530 15.0
04/08/2017
5.51
 1,588,200 5.55 5.56 5.50 153,130 220,800 -2.2
03/08/2017
5.56
 1,338,210 5.56 5.60 5.54 727,870 137,980 19.1
02/08/2017
5.56
 2,158,020 5.60 5.62 5.56 1,063,200 285,310 25.3
01/08/2017
5.63
 3,792,470 5.51 5.67 5.51 2,348,970 521,470 59.7
31/07/2017
5.56
 3,079,000 5.53 5.58 5.49 1,662,220 224,570 46.1
28/07/2017
5.59
 1,550,080 5.56 5.64 5.56 619,750 51,000 18.4
27/07/2017
5.59
 1,492,240 5.66 5.66 5.58 447,620 160,530 9.4
26/07/2017
5.65
 2,780,360 5.55 5.67 5.52 1,039,550 39,800 32.6
25/07/2017
5.51
 2,302,570 5.42 5.55 5.42 1,125,760 409,700 22.8
24/07/2017
5.44
 3,045,580 5.37 5.48 5.36 1,730,340 1,304,550 13.4
21/07/2017
5.41
 4,577,090 5.43 5.46 5.39 2,206,890 1,403,180 25.3
20/07/2017
5.45
 5,852,240 5.41 5.47 5.31 3,100,560 2,882,360 6.9
19/07/2017
5.48
 3,961,970 5.52 5.57 5.48 4,232,850 3,669,470 18.0
18/07/2017
5.52
 7,643,890 5.48 5.54 5.43 4,536,600 2,708,890 58.3
17/07/2017
5.66
 5,055,550 5.81 5.81 5.60 1,933,320 2,815,290 -29.1
14/07/2017
5.81
 3,809,400 5.85 5.93 5.81 277,680 1,295,850 -34.5
13/07/2017
5.79
 2,996,090 5.69 5.79 5.67 1,617,250 1,812,220 -6.6
12/07/2017
5.68
 3,529,680 5.68 5.72 5.63 1,429,100 1,594,220 -5.4
11/07/2017
5.67
 5,710,870 5.72 5.72 5.55 4,358,690 3,712,010 21.3
10/07/2017
5.70
 5,380,960 5.68 5.74 5.68 2,174,630 877,040 42.8
07/07/2017
5.68
 5,284,990 5.77 5.78 5.68 2,255,570 1,977,680 9.1
06/07/2017
5.74
 5,624,250 5.68 5.77 5.67 2,476,140 1,624,080 28.3
05/07/2017
5.67
 3,003,200 5.73 5.73 5.63 466,410 992,680 -17.3
04/07/2017
5.68
 4,802,760 5.68 5.78 5.66 1,071,570 332,080 24.5
03/07/2017
5.68
 7,979,110 5.51 5.86 5.51 2,599,860 174,350 80.3
30/06/2017
5.51
 7,332,030 5.41 5.51 5.37 4,021,440 211,600 121.4
29/06/2017
5.37
 4,514,140 5.28 5.42 5.28 620,160 77,220 16.8
28/06/2017
5.29
 1,958,450 5.28 5.30 5.26 551,780 24,110 16.2
27/06/2017
5.28
 2,673,780 5.31 5.31 5.27 1,722,690 1,228,480 15.2

Chính sách bảo mật | Điều khoản sử dụng |