CTCP Tập đoàn Hòa Phát (hpg)

21.65
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
(2026-09-08) 		-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)
14/08/2019
7.22
 3,871,400 7.33 7.33 7.20 622,430 1,391,740 -18.1
13/08/2019
7.22
 6,419,220 7.17 7.36 7.17 1,141,370 2,573,210 -33.6
12/08/2019
7.27
 8,127,360 7.11 7.34 7.11 513,020 358,840 3.7
09/08/2019
7.11
 3,683,200 7.20 7.24 7.08 330,870 260,820 1.6
08/08/2019
7.17
 11,123,430 6.82 7.17 6.82 1,382,330 1,045,470 7.7
07/08/2019
6.80
 3,485,020 6.63 6.82 6.71 281,150 853,690 -12.7
06/08/2019
6.70
 5,651,180 6.63 6.77 6.63 348,540 3,060,190 -59.6
05/08/2019
6.82
 6,163,970 6.88 6.93 6.77 729,880 3,297,020 -57.0
02/08/2019
6.91
 7,142,250 6.83 6.94 6.80 596,610 2,653,060 -46.0
01/08/2019
6.96
 5,949,030 6.93 7.00 6.85 900,040 211,460 15.6
31/07/2019
6.94
 6,538,340 6.59 6.94 6.56 3,002,680 520,340 55.4
30/07/2019
6.62
 6,111,110 6.80 6.83 6.62 1,299,150 2,787,830 -32.5
29/07/2019
6.80
 6,954,310 6.94 6.94 6.70 3,619,730 4,221,310 -13.3
26/07/2019
6.94
 9,789,570 6.96 7.10 6.91 2,702,720 3,029,460 -7.5
25/07/2019
6.90
 9,473,450 6.62 6.90 6.62 2,964,620 427,620 56.1
24/07/2019
6.63
 3,697,610 6.68 6.71 6.59 913,000 77,860 18.0
23/07/2019
6.68
 9,013,000 6.40 6.70 6.40 428,230 1,311,840 -19.0
22/07/2019
6.39
 6,886,080 6.34 6.53 6.25 660,830 3,768,460 -64.7
19/07/2019
6.34
 11,182,000 6.47 6.53 6.28 846,740 5,115,340 -88.2
18/07/2019
6.45
 8,482,000 6.57 6.59 6.42 47,730 2,557,420 -53.0
17/07/2019
6.57
 5,461,170 6.67 6.67 6.56 105,170 2,219,350 -45.3
16/07/2019
6.65
 3,475,800 6.65 6.67 6.60 1,693,910 1,585,877 2.3
15/07/2019
6.60
 3,902,390 6.68 6.77 6.60 321,800 1,334,850 -21.9
12/07/2019
6.74
 3,366,890 6.68 6.77 6.67 768,660 141,650 13.7
11/07/2019
6.63
 3,104,040 6.59 6.67 6.59 204,490 706,520 -10.8
10/07/2019
6.57
 3,745,990 6.59 6.70 6.56 574,370 1,835,680 -27.1
09/07/2019
6.57
 6,316,400 6.71 6.76 6.57 2,215,910 2,225,850 -0.2
08/07/2019
6.70
 7,429,100 6.83 6.87 6.68 1,464,890 2,165,460 -15.4
05/07/2019
6.87
 3,066,930 6.87 6.91 6.82 1,281,550 1,588,670 -6.9
04/07/2019
6.87
 5,056,190 6.96 6.93 6.77 387,000 1,684,270 -28.9
03/07/2019
6.82
 6,315,440 6.96 6.97 6.80 287,720 3,044,877 -61.8
02/07/2019
6.96
 4,776,600 6.96 7.08 6.94 567,510 2,964,490 -54.3
01/07/2019
7.08
 3,836,540 7.08 7.17 7.02 287,850 1,174,300 -20.4
28/06/2019
7.24
 3,923,340 7.24 7.24 6.91 1,336,910 1,366,660 -0.3
27/06/2019
6.94
 3,756,880 6.94 7.07 6.94 1,378,110 2,007,090 -14.3
26/06/2019
7.05
 1,906,040 7.10 7.16 7.05 1,194,000 1,567,340 -8.6
25/06/2019
7.11
 3,284,860 7.14 7.20 7.08 806,630 906,700 -2.3
24/06/2019
7.19
 3,089,270 7.33 7.40 7.17 1,612,460 1,935,840 -7.6
21/06/2019
7.30
 4,429,070 7.36 7.36 7.27 2,283,090 1,502,380 18.6
20/06/2019
7.27
 4,370,160 7.42 7.42 7.27 2,269,400 2,314,760 -1.0
19/06/2019
7.34
 8,365,940 7.34 7.34 7.17 4,125,720 2,832,400 30.5
18/06/2019
7.10
 5,058,220 6.91 7.11 6.91 2,568,010 1,592,860 22.2
17/06/2019
6.91
 3,644,160 7.07 7.08 6.91 304,240 979,370 -15.2
14/06/2019
7.07
 2,068,100 7.08 7.10 7.07 1,193,820 1,770,990 -13.3
13/06/2019
7.08
 2,523,260 7.20 7.20 7.05 334,580 1,384,500 -24.2
12/06/2019
7.11
 3,132,550 7.05 7.16 7.04 1,604,530 1,654,700 -1.2
11/06/2019
7.08
 4,409,100 7.08 7.14 6.99 473,050 1,050,710 -13.3
10/06/2019
7.05
 6,567,230 7.16 7.20 7.04 974,960 3,816,623 -65.3
07/06/2019
7.07
 5,101,320 7.08 7.17 7.04 1,380,690 2,746,330 -31.4
06/06/2019
6.99
 7,082,600 7.36 7.36 6.88 913,110 2,412,640 -34.0
05/06/2019
7.33
 2,988,710 7.51 7.60 7.30 205,040 237,180 -0.8
04/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
04/06/2019
7.48
 3,337,800 7.57 7.64 7.40 556,640 278,360 6.8
03/06/2019
7.46
 12,274,790 7.59 7.60 7.44 1,623,920 775,780 27.0
31/05/2019
7.60
 3,394,280 7.58 7.63 7.58 1,434,450 135,890 41.7
30/05/2019
7.58
 4,194,290 7.70 7.70 7.57 435,759 1,005,079 -18.3
29/05/2019
7.70
 1,660,260 7.65 7.70 7.59 310,190 289,760 0.6
28/05/2019
7.59
 2,839,040 7.70 7.70 7.59 685,080 1,917,650 -39.6
27/05/2019
7.63
 1,699,260 7.60 7.66 7.60 135,110 483,070 -11.2
24/05/2019
7.61
 3,667,800 7.70 7.73 7.61 81,510 1,958,440 -60.7
23/05/2019
7.76
 2,533,270 7.82 7.83 7.73 374,330 1,042,840 -22.0
22/05/2019
7.82
 2,514,350 7.82 7.91 7.79 93,940 718,060 -20.7
21/05/2019
7.79
 2,147,580 7.80 7.86 7.77 457,730 1,017,020 -18.4
20/05/2019
7.77
 2,216,410 7.64 7.83 7.64 202,690 247,550 -1.5
17/05/2019
7.64
 1,491,570 7.65 7.67 7.63 272,930 696,920 -13.7
16/05/2019
7.65
 1,378,610 7.69 7.74 7.65 242,060 712,700 -15.3
15/05/2019
7.67
 2,537,170 7.67 7.74 7.65 241,600 1,342,420 -35.7
14/05/2019
7.67
 1,820,770 7.51 7.67 7.51 313,830 785,460 -15.1
13/05/2019
7.59
 3,810,530 7.80 7.80 7.58 145,460 1,676,760 -49.4
10/05/2019
7.78
 1,909,270 7.84 7.86 7.72 255,500 807,740 -18.1
09/05/2019
7.79
 2,112,430 7.83 7.87 7.72 373,130 710,610 -11.1
08/05/2019
7.85
 2,812,600 7.87 7.89 7.82 564,730 925,660 -12.0
07/05/2019
7.93
 2,820,070 8.00 8.00 7.91 1,096,160 1,123,300 -0.9
06/05/2019
7.92
 4,500,050 7.91 8.00 7.86 1,734,530 514,590 40.8
03/05/2019
8.09
 3,495,970 8.05 8.15 7.98 911,600 829,370 2.8
02/05/2019
8.05
 3,807,620 7.98 8.05 7.89 1,747,480 1,341,510 13.7
26/04/2019
7.96
 2,820,780 7.86 8.00 7.84 200,510 379,850 -6.0
25/04/2019
7.84
 4,094,750 7.93 7.97 7.82 1,519,360 1,556,950 -1.1
24/04/2019
7.90
 5,801,340 7.58 7.90 7.55 3,368,040 1,239,530 70.1
23/04/2019
7.55
 1,685,950 7.58 7.58 7.54 637,320 850,550 -6.8
22/04/2019
7.54
 1,823,920 7.42 7.60 7.42 1,115,800 87,620 32.9
19/04/2019
7.48
 1,213,930 7.42 7.51 7.42 94,600 265,930 -5.4
18/04/2019
7.41
 2,388,910 7.44 7.47 7.41 292,210 198,600 2.9
17/04/2019
7.48
 1,860,340 7.52 7.54 7.46 417,670 286,990 4.1
16/04/2019
7.52
 1,546,470 7.55 7.58 7.47 408,550 209,440 6.3
12/04/2019
7.59
 1,576,930 7.57 7.59 7.54 82,440 447,230 -11.7
11/04/2019
7.57
 1,516,930 7.58 7.59 7.54 70,440 118,370 -1.5
10/04/2019
7.57
 2,207,380 7.58 7.59 7.50 322,200 174,620 4.7
09/04/2019
7.60
 2,884,050 7.69 7.70 7.58 310,720 1,075,230 -24.6
08/04/2019
7.67
 1,380,890 7.70 7.73 7.65 262,890 161,460 3.3
05/04/2019
7.70
 1,836,710 7.67 7.73 7.64 28,490 278,690 -8.1
04/04/2019
7.67
 2,765,210 7.61 7.67 7.58 535,700 1,210,420 -21.6
03/04/2019
7.60
 3,775,800 7.58 7.61 7.55 339,580 2,410,180 -66.3
02/04/2019
7.60
 1,796,860 7.63 7.64 7.57 459,030 286,320 5.5
01/04/2019
7.57
 3,670,350 7.59 7.63 7.55 301,200 517,610 -6.9
29/03/2019
7.63
 6,534,270 7.71 7.74 7.55 2,737,760 1,864,710 28.2
28/03/2019
7.69
 2,513,150 7.61 7.69 7.60 1,246,870 199,710 33.9
27/03/2019
7.66
 2,539,450 7.55 7.66 7.50 1,054,490 247,080 26.0
26/03/2019
7.48
 3,515,960 7.48 7.52 7.41 1,720,620 2,359,510 -20.1
25/03/2019
7.44
 3,736,290 7.37 7.50 7.37 1,405,080 202,070 37.8
22/03/2019
7.57
 4,192,750 7.60 7.63 7.54 2,805,810 1,268,770 49.2

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