CTCP Tập đoàn Hòa Phát (hpg)

23.60
-0.05
(-0.21%)
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
(2026-05-20) 		-0.17 -0.71% 428,016,400 -35,351,112 0
23.20
24.35
23.60
2 tháng
(2026-04-20) 		-2.21 -8.56% 1,016,319,400 -77,370,291 0
23.20
25.95
23.60
3 tháng
(2026-03-23) 		0.47 2.02% 1,686,142,400 616,129 930.4
23.18
25.95
23.60
6 tháng
(2025-12-22) 		-0.80 -3.29% 4,444,572,300 161,550,729 5,596.6
23.05
26.73
23.60
12 tháng
(2025-06-24) 		3.20 15.62% 11,177,470,900 -17,158,004 1,456.7
20.45
27.59
23.60
24 tháng
(2024-07-01) 		2.17 10.12% 16,532,241,800 -167,718,481 -2,735.5
16.14
27.59
23.60
36 tháng
(2023-07-05) 		5.09 27.42% 22,648,571,600 -238,279,189 -4,759.9
15.70
27.59
23.60
60 tháng
(2021-07-15) 		-0.59 -2.42% 34,748,024,500 -213,822,299 -10,524.7
8.33
30.23
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2017
5.31
 2,511,280 5.29 5.33 5.26 552,070 520,170 1.0
23/06/2017
5.31
 3,030,110 5.31 5.31 5.25 931,920 209,260 22.2
22/06/2017
5.30
 2,123,300 5.26 5.31 5.25 279,490 322,550 -1.3
21/06/2017
5.27
 3,868,940 5.31 5.31 5.23 212,180 560,370 -10.6
20/06/2017
5.32
 3,360,510 5.24 5.32 5.24 829,650 219,060 18.8
19/06/2017
5.25
 4,579,560 5.34 5.36 5.24 244,860 1,161,740 -28.0
16/06/2017: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
16/06/2017
5.31
 9,519,180 5.44 5.46 5.28 955,050 4,309,310 -103.5
15/06/2017
5.23
 11,733,730 5.10 5.26 5.10 4,777,150 270,060 145.5
14/06/2017
5.10
 4,805,780 5.09 5.12 5.06 1,858,800 239,850 51.0
13/06/2017
5.06
 3,739,790 4.97 5.06 4.96 879,770 549,900 10.3
12/06/2017
4.98
 4,399,880 5.06 5.06 4.97 667,560 85,400 18.1
09/06/2017
5.07
 3,949,410 5.07 5.11 5.05 700,860 216,770 15.2
08/06/2017
5.08
 5,384,820 5.08 5.11 5.03 708,270 91,070 19.4
07/06/2017
5.06
 8,211,260 4.94 5.08 4.94 1,386,890 272,740 34.9
06/06/2017
4.92
 7,122,100 4.82 4.92 4.81 2,101,070 83,810 61.0
05/06/2017
4.83
 4,605,780 4.84 4.88 4.81 492,560 43,000 13.5
02/06/2017
4.84
 3,559,100 4.89 4.89 4.81 755,560 12,920 22.4
01/06/2017
4.89
 3,916,570 4.95 4.95 4.86 1,507,830 36,670 44.6
31/05/2017
4.90
 8,341,190 4.73 4.98 4.73 2,626,120 47,760 77.9
30/05/2017
4.73
 3,388,780 4.81 4.81 4.73 785,900 108,630 20.0
29/05/2017
4.81
 4,611,820 4.73 4.82 4.73 897,510 14,550 26.2
26/05/2017
4.71
 1,846,100 4.73 4.74 4.69 192,000 21,590 5.0
25/05/2017
4.73
 2,081,150 4.74 4.78 4.72 653,070 312,810 10.0
24/05/2017
4.73
 3,289,470 4.68 4.75 4.67 1,023,700 398,440 18.3
23/05/2017
4.68
 3,362,870 4.69 4.69 4.66 1,183,850 419,720 22.1
22/05/2017
4.66
 2,366,700 4.63 4.73 4.63 304,360 53,790 7.3
19/05/2017
4.63
 2,576,500 4.63 4.64 4.58 304,380 389,050 -2.4
18/05/2017
4.60
 3,916,890 4.68 4.71 4.60 105,120 466,930 -10.4
17/05/2017
4.68
 2,510,930 4.68 4.74 4.68 70,310 376,240 -8.9
16/05/2017
4.68
 5,684,020 4.76 4.77 4.68 144,210 520,510 -11.0
15/05/2017
4.76
 3,426,170 4.79 4.80 4.75 489,160 238,100 7.4
12/05/2017
4.79
 3,027,090 4.86 4.87 4.76 185,920 202,990 -0.5
11/05/2017
4.86
 3,986,120 4.85 4.90 4.85 1,225,770 571,100 19.8
10/05/2017
4.84
 3,910,870 4.84 4.88 4.82 895,650 885,170 0.3
09/05/2017
4.79
 4,265,190 4.72 4.81 4.69 53,370 792,490 -21.9
08/05/2017
4.70
 3,316,640 4.71 4.73 4.69 36,710 427,260 -11.4
05/05/2017
4.71
 2,495,480 4.71 4.73 4.71 50,590 50,070 0.0
04/05/2017
4.71
 2,558,020 4.70 4.74 4.69 136,170 246,990 -3.3
03/05/2017
4.69
 2,315,880 4.74 4.76 4.69 4,360 212,580 -6.1
28/04/2017
4.74
 7,712,150 4.71 4.75 4.70 1,996,520 3,146,530 -33.6
27/04/2017
4.76
 6,407,120 4.73 4.79 4.63 1,134,960 869,620 7.9
26/04/2017
4.71
 4,574,520 4.79 4.79 4.63 262,330 632,500 -10.8
25/04/2017
4.81
 3,193,390 4.84 4.87 4.78 400,900 16,480 11.5
24/04/2017
4.85
 2,528,340 4.92 4.93 4.82 204,790 463,230 -7.8
21/04/2017
4.91
 1,963,090 4.90 4.94 4.87 534,630 46,050 14.9
20/04/2017
4.91
 2,167,010 4.99 5.00 4.91 622,600 585,110 1.2
19/04/2017
4.99
 4,167,070 4.91 5.00 4.89 1,264,310 557,200 21.7
18/04/2017
4.88
 5,291,790 4.94 4.95 4.85 348,560 608,690 -7.8
17/04/2017
4.92
 4,472,670 4.99 5.01 4.89 207,620 1,151,530 -28.8
14/04/2017
4.98
 3,510,790 5.04 5.07 4.92 44,100 57,020 -0.4
13/04/2017
5.08
 3,009,260 5.08 5.12 5.06 1,561,930 357,680 38.0
12/04/2017
5.10
 4,231,190 5.13 5.14 5.06 2,174,630 277,420 60.0
11/04/2017
5.14
 3,139,100 5.16 5.17 5.12 1,430,040 132,560 41.4
10/04/2017
5.15
 4,318,150 5.16 5.17 5.10 1,720,210 376,360 42.9
07/04/2017
5.14
 4,327,880 5.05 5.17 5.01 1,303,560 374,960 29.6
05/04/2017
5.07
 4,587,810 5.16 5.17 5.06 532,680 904,280 -11.8
04/04/2017
5.21
 7,700,040 5.16 5.37 5.15 2,076,560 1,111,230 31.5
03/04/2017
5.15
 4,490,760 4.95 5.16 4.94 1,186,110 219,680 30.2

Chính sách bảo mật | Điều khoản sử dụng |