CTCP Tập đoàn Hòa Phát (hpg)

21.55
0.35
(1.65%)
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
(2026-08-19) 		0 0% 447,353,300 -15,315,285 -451.3
20.90
26.75
21.55
2 tháng
(2026-07-20) 		0.60 2.91% 1,020,331,600 16,961,515 238.5
20.35
26.75
21.55
3 tháng
(2026-06-22) 		-2.40 -10.17% 1,372,465,100 -13,044,785 -461.8
20.35
26.75
21.55
6 tháng
(2026-03-23) 		-1.98 -8.55% 3,173,243,100 -67,124,785 -1,673.4
19
26.75
21.55
12 tháng
(2025-09-23) 		-4.85 -18.60% 8,377,028,200 111,199,615 3,643.0
19
26.91
21.55
24 tháng
(2024-09-30) 		1.24 6.20% 17,200,146,500 -125,887,863 -4,117.8
15.83
27.59
21.55
36 tháng
(2023-10-04) 		3.81 21.91% 23,088,629,800 -340,309,487 -9,508.9
14.39
27.59
21.55
60 tháng
(2021-10-14) 		-8.41 -28.39% 35,473,409,300 -335,092,085 -14,282.2
8.33
30.23
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
10.59
 5,100,130 11.11 11.20 10.59 400,960 2,349,880 -121.0
26/01/2018
11.01
 4,998,360 10.68 11.11 10.51 890,670 1,217,430 -20.0
25/01/2018
10.59
 13,773,130 11.18 11.20 10.51 3,613,030 7,009,450 -211.9
22/01/2018
10.96
 6,662,390 10.25 10.99 10.25 1,944,940 1,580,980 22.3
19/01/2018
10.28
 7,233,090 9.65 10.32 9.58 2,538,170 1,330,440 71.1
18/01/2018
9.65
 5,542,350 9.20 9.65 9.10 1,000,840 1,051,170 -3.0
17/01/2018
9.23
 5,028,580 9.54 9.68 9.23 620,000 764,940 -8.2
16/01/2018
9.65
 4,328,790 9.35 9.65 9.23 873,650 1,186,780 -16.8
15/01/2018
9.41
 3,408,260 8.94 9.41 8.89 748,280 317,280 23.0
12/01/2018
8.97
 5,393,440 8.96 9.11 8.82 1,577,510 913,320 34.7
11/01/2018
8.91
 5,284,530 8.87 8.94 8.68 1,099,110 1,417,340 -16.3
10/01/2018
8.91
 6,231,980 9.22 9.30 8.72 807,390 2,222,240 -73.8
09/01/2018
9.11
 5,702,180 8.58 9.11 8.56 1,896,570 818,710 55.1
08/01/2018
8.53
 3,702,750 8.22 8.53 8.18 1,180,360 666,560 25.1
05/01/2018
8.27
 3,660,450 8.29 8.35 8.21 952,170 895,260 2.7
04/01/2018
8.30
 4,640,280 8.23 8.34 8.20 1,677,070 1,271,820 19.5
03/01/2018
8.20
 4,828,220 8.27 8.35 8.15 1,747,850 1,163,500 28.0
02/01/2018
8.22
 4,105,100 8.08 8.23 8.00 1,235,660 481,520 35.7
29/12/2017
8.07
 5,114,380 7.92 8.08 7.90 3,238,060 253,800 139.4
28/12/2017
7.89
 3,305,010 7.82 7.92 7.73 1,260,800 924,570 15.4
27/12/2017
7.82
 7,613,290 7.56 7.85 7.56 3,444,950 1,639,580 81.1
26/12/2017
7.56
 3,717,280 7.49 7.65 7.48 674,870 383,820 12.8
25/12/2017
7.55
 2,345,650 7.64 7.66 7.54 351,840 99,040 11.2
22/12/2017
7.64
 5,883,750 7.63 7.73 7.60 4,103,370 467,350 161.1
21/12/2017
7.60
 6,161,690 7.53 7.79 7.53 3,562,140 866,810 120.4
20/12/2017
7.58
 4,347,600 7.44 7.67 7.44 2,006,090 611,720 61.4
19/12/2017
7.51
 7,414,140 7.48 7.63 7.43 2,642,610 212,320 106.6
18/12/2017
7.41
 5,984,320 7.27 7.41 7.19 2,398,150 640,590 74.5
15/12/2017
7.18
 5,530,560 7.05 7.23 7.05 1,873,230 1,409,970 19.0
14/12/2017
7.00
 2,181,370 6.94 7.03 6.93 719,690 821,730 -4.1
13/12/2017
6.94
 4,180,040 6.96 6.96 6.84 930,460 1,587,200 -26.3
12/12/2017
6.84
 6,905,750 6.94 7.05 6.55 681,420 783,460 -4.0
11/12/2017
6.92
 3,778,630 6.99 7.07 6.92 391,830 682,300 -11.8
08/12/2017
7.10
 3,524,840 7.22 7.22 7.08 573,580 664,810 -3.8
07/12/2017
7.23
 3,948,820 7.28 7.29 7.17 1,270,530 1,193,408 3.3
06/12/2017
7.28
 7,172,100 7.22 7.28 6.99 1,163,600 525,490 26.4
05/12/2017
7.17
 5,651,430 7.23 7.28 7.17 680,390 197,990 20.2
04/12/2017
7.23
 4,425,610 7.13 7.25 7.11 1,853,270 2,073,930 -9.0
01/12/2017
7.15
 4,367,480 7.09 7.18 7.06 857,020 425,800 17.9
30/11/2017
7.10
 11,457,580 6.82 7.13 6.82 2,282,960 826,480 59.9
29/11/2017
6.77
 3,701,540 6.77 6.79 6.72 715,100 334,740 14.9
28/11/2017
6.79
 3,685,180 6.80 6.83 6.74 786,550 88,590 27.5
27/11/2017
6.76
 5,252,070 6.75 6.80 6.71 1,567,650 57,420 59.2
24/11/2017
6.74
 6,380,830 6.58 6.75 6.58 848,350 222,590 24.3
23/11/2017
6.58
 5,048,680 6.65 6.67 6.51 814,290 654,670 6.1
22/11/2017
6.60
 4,017,630 6.53 6.65 6.51 1,294,090 1,225,530 2.7
21/11/2017
6.47
 4,116,150 6.46 6.55 6.45 2,328,460 1,054,110 45.0
20/11/2017
6.44
 5,032,060 6.58 6.58 6.41 131,660 1,525,790 -52.3
17/11/2017
6.58
 2,824,720 6.65 6.67 6.54 996,420 706,740 11.1
16/11/2017
6.66
 3,823,530 6.67 6.75 6.63 1,112,110 80,380 40.0
15/11/2017
6.68
 5,923,670 6.68 6.70 6.45 1,790,220 120,400 64.0
14/11/2017
6.44
 3,223,090 6.34 6.51 6.30 986,500 425,030 20.8
13/11/2017
6.31
 2,541,840 6.42 6.42 6.25 259,060 446,332 -6.9
10/11/2017
6.42
 2,695,850 6.41 6.42 6.36 984,420 508,120 17.7
09/11/2017
6.38
 2,984,290 6.41 6.42 6.36 852,120 1,194,660 -12.7
08/11/2017
6.38
 4,626,280 6.36 6.43 6.31 2,876,020 1,978,340 28.4
07/11/2017
6.36
 2,598,200 6.37 6.37 6.30 983,250 791,160 7.1
06/11/2017
6.36
 2,911,740 6.29 6.38 6.27 2,166,220 1,868,170 10.9
03/11/2017
6.24
 3,961,010 6.03 6.24 5.99 962,780 1,139,120 -6.5
02/11/2017
5.99
 4,642,790 6.15 6.24 5.99 342,070 449,870 -3.7
01/11/2017
6.15
 5,695,800 6.34 6.36 6.14 1,158,170 2,495,980 -50.4
31/10/2017
6.37
 3,596,630 6.34 6.44 6.25 1,860,620 2,021,610 -5.9
30/10/2017
6.34
 3,182,530 6.51 6.51 6.34 845,610 1,591,840 -27.7
27/10/2017
6.49
 2,307,070 6.38 6.49 6.36 393,890 199,990 7.3
26/10/2017
6.37
 2,990,890 6.43 6.43 6.32 482,490 981,020 -18.4
25/10/2017
6.43
 1,865,230 6.44 6.49 6.43 317,120 446,030 -4.8
24/10/2017
6.46
 2,536,880 6.45 6.46 6.38 757,520 985,760 -8.5
23/10/2017
6.39
 3,548,920 6.39 6.46 6.31 319,100 714,900 -14.6
20/10/2017
6.45
 5,134,390 6.51 6.54 6.36 255,190 969,710 -26.6
19/10/2017
6.51
 3,847,220 6.55 6.62 6.50 371,350 1,629,220 -47.7
18/10/2017
6.61
 3,257,880 6.72 6.77 6.58 387,150 258,310 4.9
17/10/2017
6.72
 4,209,020 6.53 6.72 6.53 548,830 832,580 -10.9
16/10/2017
6.55
 5,477,600 6.72 6.72 6.51 124,300 566,630 -16.9
13/10/2017
6.71
 3,480,150 6.80 6.81 6.70 222,090 681,960 -18.1
12/10/2017
6.80
 6,506,920 6.82 6.89 6.77 2,769,160 700,120 82.0
11/10/2017
6.81
 2,924,450 6.84 6.85 6.79 1,388,950 1,072,600 12.5
10/10/2017
6.84
 1,986,910 6.80 6.84 6.78 620,420 502,910 4.6
09/10/2017
6.80
 2,179,760 6.72 6.80 6.68 810,490 420,290 15.3
06/10/2017
6.69
 3,118,160 6.68 6.75 6.63 657,240 457,170 7.7
05/10/2017
6.68
 5,341,280 6.83 6.87 6.68 1,297,260 1,493,040 -7.5
04/10/2017
6.83
 2,571,530 6.70 6.83 6.67 834,750 238,640 23.5
03/10/2017
6.68
 3,500,210 6.72 6.76 6.61 226,380 378,780 -5.9
02/10/2017
6.73
 4,329,510 6.71 6.74 6.66 734,020 599,440 5.3
29/09/2017
6.70
 6,091,150 6.50 6.71 6.50 1,468,300 461,100 38.9
28/09/2017
6.50
 2,949,080 6.50 6.58 6.49 955,370 546,240 15.6
27/09/2017
6.49
 2,014,480 6.44 6.52 6.44 1,244,160 796,410 16.9
26/09/2017
6.44
 3,665,880 6.44 6.48 6.38 765,040 1,212,070 -16.7
25/09/2017
6.46
 2,046,460 6.50 6.50 6.44 278,030 283,010 -0.2
22/09/2017
6.49
 3,308,050 6.45 6.58 6.43 597,170 270,810 12.3
21/09/2017
6.46
 4,301,050 6.55 6.56 6.43 341,120 507,530 -6.3
20/09/2017
6.53
 3,067,330 6.55 6.58 6.49 808,620 621,360 7.1
19/09/2017
6.55
 5,115,160 6.53 6.66 6.50 1,921,960 294,420 62.1
18/09/2017
6.49
 4,636,200 6.43 6.55 6.42 913,600 85,430 31.3
15/09/2017
6.37
 4,240,470 6.29 6.38 6.27 1,158,130 2,501,600 -49.7
14/09/2017
6.32
 2,979,310 6.37 6.43 6.29 547,020 723,090 -6.4
13/09/2017
6.36
 5,917,410 6.15 6.36 6.13 1,757,870 312,150 52.5
12/09/2017
6.11
 3,157,390 6.08 6.11 6.01 239,260 1,078,860 -29.5
11/09/2017
6.08
 2,957,540 6.18 6.20 6.08 294,930 450,530 -5.5
08/09/2017
6.19
 4,192,570 6.12 6.21 6.07 176,160 247,560 -2.6
07/09/2017
6.12
 5,304,750 6.22 6.22 6.08 1,042,950 976,910 2.3

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