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)
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
31/03/2017
4.93
 3,390,840 4.84 4.97 4.84 379,350 80,500 9.1
30/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
30/03/2017
4.83
 8,091,460 4.81 4.89 4.76 1,038,190 371,530 19.9
29/03/2017
4.67
 5,883,840 4.62 4.69 4.61 1,878,440 394,550 64.3
28/03/2017
4.62
 2,948,930 4.62 4.64 4.58 247,370 574,910 -14.0
27/03/2017
4.63
 3,248,280 4.66 4.66 4.62 338,320 105,200 10.1
24/03/2017
4.63
 2,938,830 4.62 4.63 4.60 1,039,160 9,440 44.2
23/03/2017
4.60
 2,599,800 4.57 4.61 4.56 520,690 44,100 20.4
22/03/2017
4.56
 2,598,780 4.62 4.63 4.55 302,960 96,470 8.9
21/03/2017
4.61
 3,582,260 4.57 4.61 4.56 714,400 5,360 30.3
20/03/2017
4.50
 958,720 4.49 4.51 4.47 148,350 14,900 5.6
17/03/2017
4.44
 4,447,530 4.50 4.53 4.44 656,270 3,193,800 -104.8
16/03/2017
4.49
 988,750 4.49 4.50 4.48 386,610 45,330 14.3
15/03/2017
4.47
 2,582,180 4.52 4.52 4.46 942,020 186,160 31.5
14/03/2017
4.52
 1,597,180 4.54 4.54 4.52 763,930 17,410 31.4
13/03/2017
4.53
 1,984,280 4.53 4.54 4.49 1,345,890 195,570 48.3
10/03/2017
4.53
 6,007,990 4.53 4.62 4.51 2,055,010 413,500 69.6
09/03/2017
4.52
 4,294,340 4.44 4.53 4.43 2,561,860 1,062,160 62.8
08/03/2017
4.43
 2,014,690 4.43 4.44 4.42 1,318,260 1,300,720 0.7
07/03/2017
4.43
 1,917,450 4.45 4.46 4.42 114,390 595,350 -19.8
06/03/2017
4.43
 2,560,640 4.41 4.46 4.39 679,840 1,097,550 -17.2
03/03/2017
4.41
 1,779,190 4.52 4.52 4.41 845,850 1,167,460 -13.3
02/03/2017
4.52
 7,913,230 4.42 4.52 4.40 4,499,910 1,064,330 143.4
01/03/2017
4.40
 3,802,640 4.30 4.41 4.24 6,810 411,640 -16.4
28/02/2017
4.30
 2,358,760 4.35 4.38 4.30 337,030 580,200 -9.8
27/02/2017
4.33
 3,949,350 4.33 4.35 4.28 843,770 681,020 6.5
24/02/2017
4.35
 2,402,300 4.35 4.38 4.31 367,110 209,180 6.4
23/02/2017
4.37
 4,527,400 4.32 4.40 4.31 777,640 1,157,690 -15.4
22/02/2017
4.32
 7,920,920 4.54 4.55 4.30 520,660 1,661,120 -46.6
21/02/2017
4.54
 4,324,840 4.50 4.56 4.48 212,280 146,950 2.8
20/02/2017
4.52
 13,251,990 4.60 4.61 4.47 528,620 375,990 6.4
17/02/2017
4.76
 5,439,270 4.78 4.80 4.71 119,310 87,850 1.4
16/02/2017
4.81
 4,491,020 4.88 4.88 4.81 459,020 136,060 14.6
15/02/2017
4.85
 3,767,830 4.85 4.88 4.82 331,620 141,750 8.6
14/02/2017
4.85
 4,524,800 4.84 4.89 4.82 146,160 253,480 -4.8
13/02/2017
4.81
 2,291,640 4.78 4.83 4.78 92,000 159,950 -3.0
10/02/2017
4.77
 4,005,140 4.78 4.83 4.77 100,560 656,100 -24.8
09/02/2017
4.79
 5,763,710 4.83 4.85 4.78 839,030 801,250 1.7
08/02/2017
4.80
 3,232,800 4.82 4.82 4.76 610,170 1,072,010 -20.6
07/02/2017
4.80
 8,714,000 4.75 4.84 4.75 1,019,760 774,200 11.0
06/02/2017
4.74
 4,596,640 4.68 4.74 4.64 586,550 434,010 7.0
03/02/2017
4.64
 5,400,770 4.74 4.78 4.64 124,750 750,710 -27.3
02/02/2017
4.59
 1,714,550 4.57 4.59 4.54 329,570 842,220 -21.8

Chính sách bảo mật | Điều khoản sử dụng |