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)
04/06/2018
10.15
 5,646,190 9.79 10.15 9.69 2,648,550 704,510 113.1
01/06/2018
9.64
 6,643,770 9.56 9.71 9.49 2,007,580 867,590 65.0
31/05/2018
9.49
 9,232,180 8.95 9.49 8.93 4,215,780 2,308,300 105.2
30/05/2018
8.93
 6,303,310 8.81 9.03 8.61 2,394,650 1,359,410 55.3
29/05/2018
8.80
 4,982,880 8.24 8.81 8.24 1,906,620 707,620 61.3
28/05/2018
8.24
 5,307,490 8.56 8.80 8.24 70,580 1,166,250 -54.9
25/05/2018
8.81
 5,347,460 8.86 9.02 8.76 3,023,670 1,299,230 91.3
24/05/2018
8.86
 3,650,040 8.80 8.86 8.73 2,126,110 1,024,410 57.2
23/05/2018
8.75
 3,291,430 8.51 8.80 8.51 711,030 951,670 -12.3
22/05/2018
8.54
 6,301,030 8.95 8.97 8.54 88,840 1,956,260 -96.4
21/05/2018
9.00
 2,366,300 9.22 9.24 9.00 379,450 1,207,390 -44.6
18/05/2018
9.12
 3,743,020 9.00 9.12 8.88 315,900 1,310,570 -52.7
17/05/2018
8.97
 4,117,510 9.13 9.17 8.93 130,490 1,211,660 -57.6
16/05/2018
9.13
 3,144,190 9.32 9.51 9.12 343,100 1,409,340 -58.4
15/05/2018
9.37
 2,482,800 9.46 9.51 9.34 494,120 1,076,970 -32.4
14/05/2018
9.44
 2,798,580 9.49 9.52 9.30 910,930 1,389,840 -26.5
11/05/2018
9.42
 2,728,770 9.24 9.44 9.22 610,010 775,250 -9.2
10/05/2018
9.34
 2,628,190 9.59 9.63 9.30 826,660 286,190 30.4
09/05/2018
9.64
 2,016,460 9.61 9.73 9.49 748,520 805,230 -3.2
08/05/2018
9.64
 4,689,060 9.46 9.79 9.34 2,601,810 819,130 99.7
07/05/2018
9.47
 3,773,870 9.20 9.47 9.12 389,230 760,170 -20.4
04/05/2018
9.13
 2,599,490 9.27 9.35 9.12 6,218,030 7,223,070 -54.6
03/05/2018
9.19
 5,325,700 9.19 9.22 9.03 2,565,860 4,964,230 -129.3
02/05/2018
9.20
 4,197,690 9.20 9.37 9.02 2,303,210 1,517,520 42.9
27/04/2018
9.10
 5,135,100 9.05 9.13 8.76 674,760 2,000,450 -69.9
26/04/2018
9.05
 4,650,560 9.47 9.61 8.98 687,420 1,173,940 -27.1
24/04/2018
9.47
 3,808,590 9.39 9.63 9.30 254,710 1,606,960 -75.8
23/04/2018
9.41
 2,822,400 9.96 9.96 9.39 230,020 529,270 -17.1
20/04/2018
9.95
 3,297,740 9.64 9.95 9.51 839,490 362,340 27.5
19/04/2018
9.64
 5,118,490 9.91 10.00 9.64 820,160 895,890 -4.5
18/04/2018
9.98
 2,757,790 10.13 10.18 9.98 753,760 1,149,080 -23.6
17/04/2018
10.10
 3,369,400 10.22 10.22 9.98 581,220 1,117,170 -32.0
16/04/2018
10.17
 2,178,130 10.23 10.32 10.17 298,370 323,740 -1.5
13/04/2018
10.35
 3,273,780 10.49 10.51 10.30 1,107,220 489,860 37.8
12/04/2018
10.44
 4,513,010 10.18 10.47 10.13 1,803,560 977,750 50.6
11/04/2018
10.23
 7,191,440 10.32 10.49 10.22 1,864,530 2,404,630 -32.8
10/04/2018
10.29
 4,651,830 10.29 10.34 10.17 7,128,516 6,986,506 8.6
09/04/2018
10.29
 4,479,210 10.25 10.35 10.15 1,625,090 1,187,420 26.6
06/04/2018
10.22
 4,899,110 9.93 10.22 9.90 3,410,860 1,059,090 137.8
05/04/2018
9.95
 2,089,950 10.03 10.05 9.91 620,450 576,350 2.6
04/04/2018
9.98
 2,908,600 9.98 10.03 9.90 1,344,860 795,020 32.4
03/04/2018
9.90
 6,349,810 9.98 10.07 9.73 876,280 1,158,610 -16.5
02/04/2018
9.98
 6,093,790 10.23 10.25 9.98 1,075,040 768,800 18.4
30/03/2018
10.22
 2,577,560 10.35 10.37 10.17 698,080 44,420 39.6
29/03/2018
10.29
 3,683,450 10.15 10.35 10.12 2,340,540 814,350 92.4
28/03/2018
10.13
 2,410,560 10.05 10.18 9.95 526,150 379,030 8.8
27/03/2018
10.05
 5,798,310 9.91 10.13 9.91 993,200 1,109,490 -6.8
26/03/2018
9.96
 11,065,710 10.27 10.37 9.90 656,990 4,325,720 -219.3
23/03/2018
10.39
 5,420,930 10.23 10.49 10.23 820,050 401,080 25.7
22/03/2018
10.62
 6,581,870 10.66 10.88 10.57 1,602,440 134,820 93.0
21/03/2018
10.66
 4,866,590 10.42 10.73 10.42 1,799,290 101,390 106.6
20/03/2018
10.40
 3,422,270 10.62 10.64 10.40 415,120 390,270 1.6
19/03/2018
10.67
 5,218,860 10.32 10.81 10.32 2,108,080 557,980 97.2
16/03/2018
10.18
 9,631,780 10.18 10.30 10.08 1,422,320 5,550,890 -248.5
15/03/2018
10.25
 4,149,230 10.40 10.40 10.22 774,440 295,330 29.2
14/03/2018
10.45
 2,654,570 10.47 10.54 10.44 275,180 102,860 10.7
13/03/2018
10.40
 2,925,900 10.47 10.49 10.35 927,460 582,750 21.2
12/03/2018
10.49
 2,965,770 10.49 10.56 10.39 623,890 32,710 36.6
09/03/2018
10.40
 4,792,550 10.49 10.56 10.35 1,669,030 1,116,250 34.2
08/03/2018
10.45
 4,777,230 10.30 10.59 10.17 763,230 562,550 12.3
07/03/2018
10.34
 6,712,590 10.40 10.81 10.23 219,200 1,097,520 -54.5
06/03/2018
10.81
 8,543,250 10.49 10.84 10.01 1,076,940 823,850 16.2
05/03/2018
10.44
 18,962,710 11.20 11.22 10.44 920,200 4,065,860 -199.7
02/03/2018
11.22
 7,746,200 11.01 11.28 10.95 2,503,960 2,140,370 24.4
01/03/2018
11.28
 6,516,250 11.15 11.47 11.00 306,310 475,700 -11.3
28/02/2018
11.16
 11,050,630 10.74 11.16 10.64 1,580,310 3,176,220 -102.7
27/02/2018
10.84
 7,780,430 10.98 10.98 10.73 2,572,320 2,470,390 6.6
26/02/2018
10.89
 8,761,510 10.64 10.93 10.52 707,480 1,007,600 -18.9
23/02/2018
10.42
 10,695,740 9.98 10.49 9.95 1,301,790 3,408,600 -126.8
22/02/2018
9.96
 4,928,900 10.07 10.08 9.93 477,350 1,947,670 -86.9
21/02/2018
10.15
 8,779,720 10.40 10.45 10.10 2,164,460 5,364,730 -194.2
13/02/2018
10.25
 5,281,840 9.98 10.34 9.98 316,520 3,063,770 -164.8
12/02/2018
9.95
 6,576,890 9.86 10.10 9.79 821,210 4,718,180 -228.0
09/02/2018
9.86
 9,028,840 9.61 10.05 9.61 1,830,810 5,032,710 -186.5
08/02/2018
10.10
 4,633,450 10.07 10.29 9.95 1,805,000 1,224,370 34.6
07/02/2018
10.07
 5,682,060 10.23 10.40 10.00 1,374,390 3,289,630 -114.4
06/02/2018
9.81
 14,973,300 9.81 10.05 8.98 2,301,130 2,596,540 -11.6
05/02/2018
9.64
 7,317,220 10.13 10.22 9.64 806,460 1,170,250 -21.4
02/02/2018
10.34
 3,673,050 10.32 10.39 10.10 553,700 1,241,140 -41.6
01/02/2018
10.32
 2,813,090 10.54 10.66 10.23 205,070 548,730 -21.1
31/01/2018
10.54
 5,541,660 10.37 10.79 10.32 2,034,680 1,620,720 25.9
30/01/2018
10.37
 10,291,630 10.23 10.40 9.90 2,149,130 3,910,200 -105.4
29/01/2018
10.40
 5,100,130 10.91 11.00 10.40 400,960 2,349,880 -121.0
26/01/2018
10.81
 4,998,360 10.49 10.91 10.32 890,670 1,217,430 -20.0
25/01/2018
10.40
 13,773,130 10.98 11.00 10.32 3,613,030 7,009,450 -211.9
22/01/2018
10.76
 6,662,390 10.07 10.79 10.07 1,944,940 1,580,980 22.3
19/01/2018
10.10
 7,233,090 9.47 10.13 9.41 2,538,170 1,330,440 71.1
18/01/2018
9.47
 5,542,350 9.03 9.47 8.93 1,000,840 1,051,170 -3.0
17/01/2018
9.07
 5,028,580 9.37 9.51 9.07 620,000 764,940 -8.2
16/01/2018
9.47
 4,328,790 9.19 9.47 9.07 873,650 1,186,780 -16.8
15/01/2018
9.24
 3,408,260 8.78 9.24 8.73 748,280 317,280 23.0
12/01/2018
8.81
 5,393,440 8.80 8.95 8.66 1,577,510 913,320 34.7
11/01/2018
8.75
 5,284,530 8.71 8.78 8.53 1,099,110 1,417,340 -16.3
10/01/2018
8.75
 6,231,980 9.05 9.13 8.56 807,390 2,222,240 -73.8
09/01/2018
8.95
 5,702,180 8.42 8.95 8.41 1,896,570 818,710 55.1
08/01/2018
8.37
 3,702,750 8.07 8.37 8.04 1,180,360 666,560 25.1
05/01/2018
8.12
 3,660,450 8.14 8.20 8.06 952,170 895,260 2.7
04/01/2018
8.15
 4,640,280 8.09 8.19 8.05 1,677,070 1,271,820 19.5
03/01/2018
8.05
 4,828,220 8.12 8.20 8.00 1,747,850 1,163,500 28.0
02/01/2018
8.07
 4,105,100 7.93 8.08 7.86 1,235,660 481,520 35.7

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