CTCP Tập đoàn Hòa Phát (hpg)

21.40
0.15
(0.71%)
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
(2026-09-08) 		-1.70 -7.78% 411,243,500 -905,421 101.0
20.05
22.05
21.25
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
21.25
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
21.25
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
21.25
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
21.25
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
21.25
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
21.25
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
8.19
 13,488,200 8.31 8.44 8.19 668,520 5,778,530 -137.4
03/06/2020
8.30
 12,018,120 8.33 8.37 8.19 993,660 1,445,130 -12.1
02/06/2020
8.33
 11,489,000 8.56 8.56 8.30 1,398,850 1,440,190 -1.1
01/06/2020
8.51
 8,022,890 8.56 8.56 8.45 1,203,900 411,290 21.9
29/05/2020
8.44
 12,580,390 8.41 8.53 8.31 3,071,160 2,796,970 7.6
28/05/2020
8.37
 14,486,370 8.47 8.50 8.28 1,021,390 2,194,850 -31.9
27/05/2020
8.37
 19,779,140 8.81 8.81 8.37 2,626,740 5,590,770 -83.2
26/05/2020
8.74
 11,503,490 8.42 8.74 8.41 1,736,140 1,583,990 4.2
25/05/2020
8.41
 11,168,880 8.47 8.56 8.36 237,690 3,852,300 -99.1
22/05/2020
8.39
 16,252,810 8.11 8.45 8.08 2,528,810 3,651,190 -30.0
21/05/2020
8.16
 11,213,810 8.11 8.17 8.04 1,668,010 4,621,990 -77.7
20/05/2020
8.14
 11,584,470 8.00 8.19 7.90 2,639,450 4,159,040 -39.7
19/05/2020
8.05
 18,842,950 8.13 8.27 8.02 2,210,980 3,390,000 -31.4
18/05/2020
7.73
 13,491,620 7.53 7.73 7.39 1,602,830 1,250,930 8.6
15/05/2020
7.24
 7,931,980 7.37 7.40 7.20 2,549,230 2,801,140 -6.0
14/05/2020
7.37
 6,517,150 7.33 7.42 7.30 1,600,630 495,730 26.5
13/05/2020
7.42
 9,608,210 7.22 7.45 7.17 1,053,430 492,670 13.3
12/05/2020
7.28
 10,527,620 7.28 7.36 7.20 2,004,440 1,895,560 2.6
11/05/2020
7.37
 7,220,240 7.37 7.42 7.17 1,257,610 398,850 20.5
08/05/2020
7.20
 12,484,610 7.33 7.44 7.20 2,496,440 1,704,360 18.9
07/05/2020
7.27
 14,733,250 6.87 7.27 6.87 2,081,000 338,050 40.4
06/05/2020
6.83
 7,620,940 6.63 6.83 6.62 2,052,060 2,430,330 -8.2
05/05/2020
6.59
 5,894,530 6.59 6.67 6.56 969,160 2,074,680 -23.7
04/05/2020
6.47
 4,834,580 6.62 6.63 6.47 820,010 1,186,730 -7.8
29/04/2020
6.62
 7,447,050 6.62 6.68 6.47 1,144,720 1,492,060 -7.4
28/04/2020
6.59
 7,687,010 6.77 6.80 6.54 365,520 1,320,150 -20.5
27/04/2020
6.76
 6,636,160 6.85 6.96 6.73 778,280 609,150 3.8
24/04/2020
6.80
 8,301,090 6.68 6.83 6.56 1,635,630 386,010 27.4
23/04/2020
6.65
 8,345,940 6.56 6.76 6.56 1,510,590 349,960 25.2
22/04/2020
6.40
 11,038,450 6.31 6.56 6.25 1,300,610 3,785,130 -51.7
21/04/2020
6.22
 11,934,810 6.39 6.54 6.20 3,826,680 907,670 60.5
20/04/2020
6.53
 9,422,860 6.47 6.62 6.33 1,621,120 273,540 28.4
17/04/2020
6.37
 8,818,780 6.23 6.40 6.22 2,549,560 409,800 43.9
16/04/2020
6.23
 6,665,670 6.14 6.28 6.08 798,890 432,630 7.4
15/04/2020
6.19
 5,960,450 6.16 6.25 6.14 377,180 180,230 4.0
14/04/2020
6.14
 8,744,760 5.94 6.14 5.91 1,599,030 327,730 24.8
13/04/2020
5.96
 9,039,420 5.79 6.00 5.76 1,928,730 1,186,560 14.4
10/04/2020
5.79
 5,558,450 5.70 5.85 5.63 1,297,110 1,057,650 4.5
09/04/2020
5.71
 7,134,720 5.79 5.85 5.71 1,010,430 2,824,190 -34.1
08/04/2020
5.76
 5,106,690 5.67 5.79 5.63 298,940 1,445,940 -21.2
07/04/2020
5.85
 7,655,220 5.87 5.88 5.62 1,754,780 1,283,800 8.9
06/04/2020
5.80
 10,207,240 5.59 5.80 5.51 575,740 1,527,370 -17.7
03/04/2020
5.43
 6,503,290 5.31 5.45 5.30 528,860 941,560 -7.2
01/04/2020
5.31
 4,859,650 5.14 5.39 5.13 941,020 613,700 5.6
31/03/2020
5.19
 11,163,440 5.03 5.34 4.70 1,205,590 2,936,960 -27.5
30/03/2020
5.03
 10,870,540 4.71 5.14 4.70 1,984,870 857,910 18.4
27/03/2020
4.99
 13,442,640 5.20 5.23 4.86 459,700 1,420,780 -15.9
26/03/2020
5.22
 8,514,960 5.40 5.42 5.20 1,809,210 2,599,630 -13.5
25/03/2020
5.48
 7,758,210 5.50 5.50 5.36 799,540 1,109,820 -5.5
24/03/2020
5.26
 13,831,390 5.23 5.34 5.13 511,170 6,491,270 -101.9
23/03/2020
5.33
 12,947,170 5.36 5.54 5.33 40,950 5,033,520 -86.6
20/03/2020
5.73
 13,401,260 5.93 5.94 5.73 142,700 10,241,480 -191.4
19/03/2020
5.90
 7,773,200 5.97 6.00 5.82 1,486,170 3,113,630 -32.2
18/03/2020
6.07
 10,396,530 5.97 6.19 5.96 2,004,050 3,631,510 -32.1
17/03/2020
5.91
 6,053,400 5.91 5.94 5.73 172,500 2,898,750 -51.9
16/03/2020
5.88
 9,283,920 5.91 6.11 5.83 2,037,050 3,553,124 -29.4
13/03/2020
5.87
 12,836,580 5.56 6.07 5.53 175,070 6,264,950 -111.3
12/03/2020
5.93
 13,041,040 6.02 6.10 5.90 2,154,209 5,918,589 -72.7
10/03/2020
6.67
 8,137,980 6.31 6.70 6.31 373,290 2,940,840 -54.6
09/03/2020
6.42
 16,567,350 6.42 6.63 6.42 808,170 2,258,400 -30.5
06/03/2020
6.90
 3,035,470 6.88 6.91 6.85 104,030 685,340 -13.0
05/03/2020
6.88
 2,594,810 6.96 6.97 6.88 120,060 579,930 -10.3
04/03/2020
6.88
 2,946,050 6.90 6.96 6.88 336,040 826,140 -11.0
03/03/2020
6.87
 4,411,940 7.02 7.02 6.87 70,390 2,709,130 -59.1
02/03/2020
6.87
 3,957,540 6.83 6.93 6.83 162,090 841,040 -15.2
28/02/2020
6.88
 6,583,970 6.94 7.02 6.85 570,630 993,540 -9.5
27/02/2020
7.07
 3,318,240 6.99 7.10 6.99 2,199,730 1,894,110 7.0
26/02/2020
7.00
 4,502,880 7.00 7.08 6.99 631,880 1,470,570 -19.2
25/02/2020
7.11
 5,303,830 6.96 7.11 6.96 70,900 244,480 -4.0
24/02/2020
6.99
 12,938,030 7.00 7.13 6.99 1,438,378 2,889,644 -33.3
21/02/2020
7.25
 4,513,960 7.31 7.33 7.24 1,245,750 850,090 9.3
20/02/2020
7.31
 5,225,250 7.22 7.31 7.16 385,660 913,570 -12.3
19/02/2020
7.16
 5,481,650 7.17 7.22 7.11 1,666,320 1,967,370 -7.0
18/02/2020
7.17
 7,456,030 7.34 7.34 7.17 712,800 723,430 -0.2
17/02/2020
7.31
 2,716,840 7.30 7.34 7.27 368,350 496,520 -3.1
14/02/2020
7.30
 5,052,290 7.27 7.31 7.19 1,570,800 2,242,290 -15.9
13/02/2020
7.30
 5,263,180 7.31 7.36 7.27 958,200 1,258,820 -7.1
12/02/2020
7.33
 9,581,940 7.24 7.44 7.22 1,999,980 1,420,040 13.8
11/02/2020
7.27
 12,551,620 7.53 7.57 7.22 603,240 1,420,900 -19.5
10/02/2020
7.50
 4,794,830 7.39 7.59 7.37 1,011,990 307,620 17.2
07/02/2020
7.50
 8,120,240 7.76 7.79 7.45 593,400 833,080 -6.0
06/02/2020
7.76
 9,214,150 7.50 7.76 7.48 920,900 505,050 10.5
05/02/2020
7.53
 6,938,550 7.65 7.70 7.45 700,340 2,076,110 -33.9
04/02/2020
7.57
 8,086,090 7.59 7.64 7.42 4,635,960 4,701,010 -1.5
03/02/2020
7.56
 12,079,180 7.56 7.64 6.99 1,468,900 1,038,060 10.1
31/01/2020
7.42
 10,994,970 7.70 7.79 7.42 219,890 801,440 -14.4
30/01/2020
7.79
 13,028,790 7.87 7.97 7.68 4,120,090 1,826,840 58.1
22/01/2020
8.10
 8,919,900 7.96 8.13 7.96 5,495,030 1,483,670 105.0
21/01/2020
7.96
 5,911,660 7.93 8.00 7.87 2,065,680 828,680 31.9
20/01/2020
7.85
 5,711,790 7.70 7.85 7.60 1,043,900 959,090 2.1
17/01/2020
7.70
 6,329,150 7.79 7.90 7.67 1,305,570 1,273,570 0.8
16/01/2020
7.79
 6,855,030 7.70 7.80 7.68 2,411,550 2,281,220 3.2
15/01/2020
7.74
 5,881,520 7.71 7.80 7.67 2,291,860 1,282,480 25.4
14/01/2020
7.70
 9,565,300 7.47 7.71 7.45 1,510,400 1,114,470 9.8
13/01/2020
7.47
 4,456,520 7.45 7.51 7.42 2,345,500 1,370,590 23.6
10/01/2020
7.45
 10,006,180 7.42 7.56 7.40 1,749,150 657,100 26.6
09/01/2020
7.39
 4,613,440 7.27 7.44 7.27 431,190 369,620 1.5
08/01/2020
7.22
 6,421,130 7.24 7.28 7.13 1,478,960 153,280 31.1
07/01/2020
7.30
 4,871,220 7.42 7.45 7.27 786,830 1,722,240 -22.3
06/01/2020
7.39
 5,371,060 7.39 7.47 7.34 2,247,490 1,147,490 26.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc