CTCP Tập đoàn Hòa Phát (hpg)

21.70
0.45
(2.12%)
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)
23/10/2018
9.35
 10,012,340 9.46 9.46 9.21 1,877,070 2,486,140 -24.0
22/10/2018
9.50
 2,565,350 9.66 9.70 9.50 265,060 545,640 -11.3
19/10/2018
9.65
 4,992,750 9.64 9.72 9.57 1,816,710 605,330 49.5
18/10/2018
9.71
 4,084,530 9.71 9.75 9.64 1,717,050 1,046,320 27.5
17/10/2018
9.71
 5,125,430 9.71 9.77 9.67 1,484,960 1,185,750 12.2
16/10/2018
9.65
 2,908,510 9.56 9.65 9.56 943,920 485,190 18.6
15/10/2018
9.56
 4,218,380 9.64 9.64 9.52 1,850,490 714,760 46.0
12/10/2018
9.66
 6,596,990 9.33 9.66 9.33 3,227,090 2,294,060 38.0
11/10/2018
9.45
 15,991,110 9.45 9.62 9.31 2,512,630 2,325,320 7.2
10/10/2018
9.80
 6,742,900 9.73 9.89 9.70 2,064,050 3,662,470 -67.8
09/10/2018
9.71
 3,708,340 9.83 9.83 9.71 962,190 1,506,380 -23.4
08/10/2018
9.76
 3,740,940 9.76 9.82 9.72 1,483,390 1,575,670 -5.3
05/10/2018
9.82
 6,048,270 9.80 9.92 9.76 6,361,000 7,589,020 -51.1
04/10/2018
9.80
 11,906,470 9.76 9.80 9.69 3,987,520 8,701,940 -194.2
03/10/2018
9.78
 4,992,960 9.71 9.85 9.71 2,204,680 1,827,960 15.7
02/10/2018
9.78
 10,602,070 9.89 9.96 9.75 2,380,530 1,545,870 34.9
01/10/2018
10.04
 6,816,120 10.02 10.17 9.96 2,573,140 134,330 103.7
28/09/2018
10.02
 9,618,060 9.85 10.03 9.83 3,986,140 494,450 146.7
27/09/2018
9.84
 5,592,570 9.76 9.85 9.73 1,497,820 227,170 52.5
26/09/2018
9.71
 5,014,340 9.77 9.82 9.71 1,092,280 276,980 33.7
25/09/2018
9.77
 4,476,220 9.77 9.80 9.67 666,120 493,790 7.1
24/09/2018
9.78
 4,430,010 9.88 9.88 9.73 1,553,550 909,010 26.6
21/09/2018
9.78
 14,273,500 9.71 9.80 9.63 4,998,630 5,710,100 -29.8
20/09/2018
9.69
 9,974,190 9.45 9.69 9.40 1,416,090 1,596,400 -7.5
19/09/2018
9.39
 4,490,210 9.43 9.45 9.38 1,455,550 1,931,050 -18.9
18/09/2018
9.34
 7,281,960 9.28 9.34 9.19 2,111,510 3,207,820 -42.9
17/09/2018
9.34
 2,372,700 9.31 9.39 9.27 722,590 189,250 21.0
14/09/2018
9.35
 4,652,530 9.43 9.49 9.35 1,118,030 927,880 7.7
13/09/2018
9.41
 4,751,230 9.40 9.53 9.35 1,373,570 1,017,300 14.3
12/09/2018
9.35
 5,608,340 9.50 9.53 9.35 1,693,950 1,038,810 26.2
11/09/2018
9.47
 6,918,510 9.25 9.52 9.25 3,043,290 495,260 99.7
10/09/2018
9.28
 2,575,640 9.39 9.43 9.28 402,340 873,380 -18.6
07/09/2018
9.40
 5,407,420 9.14 9.43 9.14 1,748,950 387,280 52.6
06/09/2018
9.15
 4,485,480 9.14 9.28 9.12 1,150,420 1,688,190 -20.8
05/09/2018
9.14
 4,632,970 9.19 9.30 9.12 621,100 529,930 3.5
04/09/2018
9.24
 4,474,530 9.40 9.45 9.24 478,880 394,730 3.3
31/08/2018
9.46
 6,134,410 9.43 9.56 9.38 2,439,350 703,920 69.5
30/08/2018
9.39
 6,445,830 9.38 9.43 9.27 1,483,800 4,250,860 -109.1
29/08/2018
9.38
 6,878,210 9.47 9.63 9.38 1,651,660 1,405,060 9.9
28/08/2018
9.45
 11,013,110 9.24 9.52 9.24 4,201,790 654,940 141.0
27/08/2018
9.22
 5,469,600 9.14 9.31 9.12 624,090 234,850 14.0
24/08/2018
9.08
 5,677,060 9.00 9.09 8.95 1,842,890 928,100 34.9
23/08/2018
9.02
 3,848,180 8.98 9.08 8.98 668,080 749,360 -3.1
22/08/2018
9.00
 6,056,930 8.90 9.09 8.87 1,593,190 634,700 34.6
21/08/2018
8.88
 3,423,060 8.79 8.88 8.77 347,500 391,280 -1.6
20/08/2018
8.82
 3,542,590 8.93 8.93 8.80 420,860 566,850 -5.5
17/08/2018
8.93
 3,745,240 8.98 9.05 8.87 1,174,150 430,880 28.1
16/08/2018
8.88
 6,993,170 8.76 8.93 8.75 865,810 1,005,430 -5.2
15/08/2018
8.88
 4,685,310 9.12 9.18 8.83 287,190 179,770 4.1
14/08/2018
9.12
 5,313,160 9.12 9.21 9.06 1,109,050 549,050 21.6
13/08/2018
9.07
 11,400,140 8.74 9.08 8.69 1,981,050 1,896,800 3.0
10/08/2018
8.76
 4,206,330 8.63 8.79 8.63 1,589,240 1,010,600 21.2
09/08/2018
8.66
 4,586,550 8.74 8.81 8.64 1,403,180 1,530,670 -4.7
08/08/2018
8.69
 3,433,350 8.57 8.73 8.55 1,402,710 1,557,990 -5.6
07/08/2018
8.56
 4,866,190 8.56 8.56 8.48 2,772,420 3,308,110 -19.4
06/08/2018
8.56
 4,646,830 8.61 8.61 8.43 1,508,710 1,202,820 10.9
03/08/2018
8.60
 5,949,600 8.88 8.89 8.60 139,520 2,496,980 -86.8
02/08/2018
8.82
 6,073,010 8.88 8.88 8.64 1,269,290 746,920 19.3
01/08/2018
8.90
 6,858,830 8.86 9.04 8.83 1,515,760 587,650 35.0
31/07/2018
8.85
 5,772,660 8.74 8.92 8.66 1,436,590 978,060 17.0
30/07/2018
8.77
 6,039,970 8.90 8.95 8.74 184,670 54,470 4.9
27/07/2018
8.83
 4,810,640 8.70 8.85 8.61 1,220,890 70,180 40.1
26/07/2018
8.64
 8,216,850 8.41 8.64 8.38 2,306,450 4,167,070 -67.1
25/07/2018
8.41
 5,722,050 8.38 8.48 8.34 808,030 2,286,870 -52.5
24/07/2018
8.38
 12,245,700 8.74 8.75 8.31 1,478,630 6,519,660 -181.2
23/07/2018
8.75
 5,595,420 8.75 8.90 8.67 1,191,820 320,120 32.3
20/07/2018
8.69
 4,976,130 8.72 8.76 8.59 270,800 720,210 -16.4
19/07/2018
8.81
 3,514,150 8.87 8.94 8.79 716,770 816,100 -3.7
18/07/2018
8.81
 6,330,670 8.60 8.85 8.55 2,798,880 1,219,640 52.3
17/07/2018
8.55
 3,378,710 8.29 8.56 8.29 54,730 816,090 -26.9
16/07/2018
8.41
 3,329,260 8.55 8.59 8.37 619,540 710,910 -3.2
13/07/2018
8.43
 4,729,750 8.10 8.44 8.06 760,930 560,850 7.1
12/07/2018
7.99
 3,327,390 7.99 8.09 7.86 62,660 622,850 -18.9
11/07/2018
8.15
 7,028,880 8.27 8.38 8.00 1,642,540 2,080,020 -14.8
10/07/2018
8.41
 3,023,470 8.41 8.55 8.41 2,845,610 2,638,240 7.4
09/07/2018
8.45
 3,847,250 8.88 8.88 8.38 586,170 1,679,380 -39.5
06/07/2018
8.72
 5,279,160 8.54 8.95 8.34 1,027,440 2,882,290 -67.0
05/07/2018
8.55
 4,246,120 8.79 8.88 8.48 601,890 768,040 -5.9
04/07/2018
8.79
 3,769,000 8.72 8.87 8.57 809,280 1,069,750 -9.6
03/07/2018
8.60
 5,823,250 9.09 9.19 8.60 811,430 1,969,910 -43.3
02/07/2018
9.09
 6,223,040 9.00 9.12 8.76 2,355,100 1,121,510 46.8
29/06/2018
9.09
 5,171,070 9.19 9.28 8.99 2,209,430 3,071,850 -33.2
28/06/2018
9.20
 4,260,340 9.19 9.43 9.14 1,070,910 899,340 6.8
27/06/2018
9.35
 3,374,170 9.69 9.75 9.35 394,850 788,230 -15.8
26/06/2018
9.73
 2,672,780 9.62 9.75 9.47 655,130 313,410 13.1
25/06/2018
9.83
 3,464,240 9.95 9.98 9.72 1,020,150 341,530 26.4
22/06/2018
9.70
 7,178,290 9.24 9.70 9.19 2,627,450 1,470,930 46.2
21/06/2018
9.30
 3,879,280 9.46 9.46 9.24 1,691,860 626,280 41.9
20/06/2018
9.47
 5,767,930 9.24 9.47 8.95 1,569,000 2,052,970 -18.7
19/06/2018
9.08
 13,163,240 9.19 9.35 8.88 214,930 3,811,750 -137.6
18/06/2018
9.52
 7,388,100 10.11 10.11 9.52 697,550 3,174,230 -102.7
15/06/2018
10.18
 4,820,810 10.07 10.18 9.90 1,581,780 2,690,340 -46.7
14/06/2018
10.09
 6,574,380 10.37 10.53 10.08 1,205,730 4,097,670 -125.5
13/06/2018
10.28
 3,666,430 10.04 10.33 10.02 629,350 1,399,210 -33.4
12/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
12/06/2018
10.07
 10,591,380 10.49 10.49 9.88 1,963,590 4,995,570 -131.0
11/06/2018
10.25
 8,041,000 10.32 10.44 10.23 1,457,490 2,537,530 -65.8
08/06/2018
10.37
 3,600,330 10.49 10.49 10.35 967,640 631,750 20.6
07/06/2018
10.47
 5,446,810 10.32 10.56 10.29 2,777,480 1,281,620 87.8
06/06/2018
10.29
 6,063,330 10.01 10.32 9.90 1,619,420 1,829,940 -15.5
05/06/2018
9.98
 6,122,250 10.15 10.18 9.90 1,037,280 1,001,680 2.2

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