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)
25/01/2017
4.55
 907,340 4.52 4.57 4.52 39,590 266,080 -9.6
24/01/2017
4.52
 1,167,800 4.54 4.54 4.51 13,240 310,110 -12.5
23/01/2017
4.52
 1,195,100 4.53 4.57 4.52 23,280 392,210 -15.5
20/01/2017
4.54
 1,186,610 4.46 4.55 4.46 58,430 195,760 -5.8
19/01/2017
4.46
 1,908,870 4.44 4.50 4.43 15,960 497,270 -20.0
18/01/2017
4.47
 2,807,280 4.52 4.54 4.47 123,740 983,250 -36.2
17/01/2017
4.52
 2,562,530 4.52 4.56 4.49 268,200 1,224,180 -40.2
16/01/2017
4.52
 4,140,650 4.64 4.66 4.52 183,010 116,030 2.9
13/01/2017
4.64
 2,579,390 4.68 4.69 4.64 281,000 228,320 2.3
12/01/2017
4.69
 1,816,920 4.75 4.75 4.69 105,560 636,340 -23.2
11/01/2017
4.73
 1,669,830 4.71 4.73 4.68 121,090 191,120 -3.0
10/01/2017
4.71
 2,985,620 4.64 4.74 4.64 174,510 169,750 0.2
09/01/2017
4.64
 2,617,980 4.68 4.69 4.62 116,670 28,200 3.8
06/01/2017
4.67
 4,204,960 4.75 4.78 4.64 336,890 646,000 -13.5
05/01/2017
4.74
 3,018,500 4.74 4.76 4.73 384,620 438,590 -2.4
04/01/2017
4.73
 2,346,300 4.76 4.78 4.71 167,960 5,930 7.1
03/01/2017
4.73
 3,044,660 4.73 4.75 4.64 96,740 203,750 -4.7
30/12/2016
4.64
 1,969,290 4.64 4.67 4.64 220,640 1,000 9.5
29/12/2016
4.64
 2,021,280 4.68 4.69 4.64 31,010 40,670 -0.4
28/12/2016
4.69
 3,467,160 4.64 4.70 4.64 348,930 348,620 0.0
27/12/2016
4.64
 3,831,250 4.71 4.72 4.64 96,320 8,420 3.9
26/12/2016
4.71
 3,826,190 4.67 4.71 4.66 462,400 259,430 8.9
23/12/2016
4.62
 4,268,440 4.57 4.64 4.53 257,360 294,900 -1.5
22/12/2016
4.57
 6,126,040 4.53 4.64 4.52 5,220 213,610 -8.9
21/12/2016
4.50
 2,405,340 4.46 4.53 4.45 89,070 347,910 -10.8
20/12/2016
4.44
 1,312,730 4.46 4.49 4.43 25,530 275,300 -10.4
19/12/2016
4.46
 2,430,260 4.49 4.53 4.45 8,400 231,000 -9.3
16/12/2016
4.49
 3,688,380 4.43 4.53 4.43 1,310,250 293,670 42.5
15/12/2016
4.44
 1,830,580 4.47 4.48 4.42 532,930 421,170 4.6
14/12/2016
4.48
 2,633,270 4.36 4.49 4.36 563,280 275,990 12.0
13/12/2016
4.36
 2,687,280 4.38 4.39 4.33 113,900 665,300 -22.4
12/12/2016
4.38
 2,412,750 4.39 4.40 4.35 121,090 419,680 -12.2
09/12/2016
4.40
 2,565,360 4.40 4.45 4.39 149,390 304,820 -6.4
08/12/2016
4.40
 1,912,140 4.40 4.45 4.39 187,680 342,110 -6.3
07/12/2016
4.39
 2,987,910 4.40 4.45 4.39 319,920 670,100 -14.4
06/12/2016
4.40
 4,956,320 4.57 4.58 4.37 584,720 1,778,170 -49.7
05/12/2016
4.56
 6,102,780 4.55 4.63 4.54 646,150 1,010,070 -15.5
02/12/2016
4.54
 4,769,370 4.50 4.55 4.49 60,200 693,310 -26.6
01/12/2016
4.49
 4,391,230 4.55 4.57 4.49 682,060 769,740 -3.7
30/11/2016
4.53
 6,140,310 4.33 4.57 4.32 2,944,000 509,420 101.8
29/11/2016
4.34
 2,916,960 4.38 4.40 4.32 225,060 421,530 -7.9
28/11/2016
4.38
 3,054,300 4.48 4.49 4.35 6,580 395,000 -16.0
25/11/2016
4.49
 3,239,970 4.52 4.54 4.47 135,310 642,860 -21.2
24/11/2016
4.48
 2,522,970 4.49 4.54 4.47 126,520 143,020 -0.7
23/11/2016
4.48
 2,206,150 4.50 4.55 4.47 23,100 96,020 -3.1
22/11/2016
4.50
 3,014,150 4.56 4.56 4.49 24,110 263,500 -10.1
21/11/2016
4.52
 3,303,700 4.45 4.52 4.42 46,060 885,120 -34.8
18/11/2016
4.44
 3,101,710 4.48 4.52 4.43 37,210 904,440 -36.0
17/11/2016
4.49
 3,054,490 4.52 4.56 4.48 413,260 456,370 -1.8
16/11/2016
4.53
 4,225,640 4.52 4.59 4.50 495,770 416,890 3.4
15/11/2016
4.52
 4,588,760 4.43 4.55 4.43 4,560 178,860 -7.3
14/11/2016
4.43
 3,990,070 4.39 4.45 4.38 23,120 483,840 -19.0
11/11/2016
4.40
 3,408,550 4.43 4.45 4.39 105,070 851,150 -30.6
10/11/2016
4.46
 3,802,720 4.49 4.50 4.46 601,640 594,600 0.3
09/11/2016
4.40
 9,411,610 4.46 4.46 4.25 775,400 701,430 3.0
08/11/2016
4.46
 4,669,020 4.44 4.49 4.43 1,252,930 92,770 48.2
07/11/2016
4.42
 4,122,990 4.30 4.43 4.27 1,042,520 69,870 39.6
04/11/2016
4.26
 1,521,270 4.25 4.28 4.24 337,100 30,000 12.2
03/11/2016
4.23
 3,416,740 4.25 4.25 4.18 1,173,830 327,020 33.1
02/11/2016
4.25
 2,809,280 4.34 4.34 4.25 867,700 86,100 31.3
01/11/2016
4.34
 1,519,710 4.35 4.42 4.34 100,640 49,020 2.1
31/10/2016
4.38
 2,216,260 4.38 4.42 4.32 1,103,130 58,460 42.5
28/10/2016
4.39
 3,415,950 4.25 4.42 4.25 454,100 214,050 9.8
27/10/2016
4.25
 1,633,800 4.26 4.27 4.22 192,940 330,400 -5.4
26/10/2016
4.25
 2,550,830 4.26 4.30 4.20 276,950 299,660 -0.9
25/10/2016
4.26
 3,373,480 4.32 4.33 4.22 685,610 79,980 24.2
24/10/2016
4.32
 2,876,450 4.41 4.43 4.32 1,417,900 61,670 55.4
21/10/2016
4.41
 2,218,550 4.42 4.45 4.40 242,810 101,210 5.8
20/10/2016
4.42
 1,596,170 4.45 4.47 4.40 215,820 35,480 7.4
19/10/2016
4.43
 3,624,200 4.41 4.50 4.38 1,156,710 114,720 43.2
18/10/2016
4.38
 3,936,870 4.26 4.38 4.26 1,562,680 823,990 29.7
17/10/2016
4.28
 2,726,800 4.32 4.39 4.28 292,890 207,850 3.4
14/10/2016
4.34
 4,372,760 4.41 4.48 4.34 134,200 720,070 -23.9
13/10/2016
4.44
 4,735,200 4.32 4.47 4.27 963,740 721,400 10.0
12/10/2016
4.39
 6,287,140 4.54 4.58 4.37 815,900 835,430 -0.7
11/10/2016
4.50
 8,816,090 4.23 4.50 4.23 884,260 2,343,050 -59.4
10/10/2016
4.21
 5,932,030 4.41 4.42 4.21 223,900 1,381,070 -46.4
07/10/2016
4.42
 12,092,340 4.61 4.66 4.35 315,600 2,435,130 -87.7
06/10/2016
4.61
 5,642,520 4.68 4.70 4.57 582,450 274,500 13.2
05/10/2016
4.69
 4,993,350 4.73 4.75 4.68 550,010 298,650 11.0
04/10/2016
4.73
 12,594,180 4.75 4.82 4.63 1,543,520 1,032,520 22.6
03/10/2016
4.78
 6,696,480 4.91 4.95 4.78 104,280 603,800 -22.6
30/09/2016
4.91
 7,055,060 4.95 5.00 4.90 435,110 759,030 -14.9
29/09/2016
4.99
 3,445,480 5.02 5.05 4.97 169,320 364,160 -9.1
28/09/2016
5.02
 3,327,970 5.00 5.05 4.97 112,810 606,580 -23.1
27/09/2016
4.97
 3,471,140 4.93 4.98 4.92 2,540 740,820 -34.0
26/09/2016
4.94
 2,874,560 4.92 4.97 4.85 322,890 291,750 1.4
23/09/2016
4.93
 3,065,270 4.97 4.99 4.93 213,570 349,660 -6.3
22/09/2016
4.97
 4,309,820 4.96 5.02 4.91 576,540 295,520 13.1
21/09/2016
4.90
 2,996,420 4.88 4.97 4.84 59,340 142,320 -3.8
20/09/2016
4.89
 3,028,200 4.87 4.91 4.83 34,260 269,970 -10.7
19/09/2016
4.90
 4,311,630 4.84 4.94 4.83 206,710 317,600 -5.0
16/09/2016
4.78
 9,026,300 4.75 4.81 4.74 1,165,080 9,343,540 -363.5
15/09/2016
4.75
 3,018,930 4.67 4.78 4.67 0 630,450 -27.7
14/09/2016
4.69
 1,433,230 4.66 4.73 4.66 37,730 203,400 -7.2
13/09/2016
4.70
 3,410,530 4.62 4.74 4.62 1,031,610 1,409,230 -16.5
12/09/2016
4.62
 3,209,760 4.71 4.72 4.62 42,030 543,060 -21.7
09/09/2016
4.76
 2,978,500 4.83 4.84 4.74 303,390 734,490 -19.2
08/09/2016
4.83
 5,541,710 4.73 4.86 4.69 1,206,520 557,960 28.9
07/09/2016
4.73
 4,529,030 4.55 4.73 4.50 691,620 523,680 7.0

Chính sách bảo mật | Điều khoản sử dụng |