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)
29/12/2017
7.93
 5,114,380 7.77 7.93 7.76 3,238,060 253,800 139.4
28/12/2017
7.75
 3,305,010 7.68 7.78 7.60 1,260,800 924,570 15.4
27/12/2017
7.68
 7,613,290 7.43 7.71 7.43 3,444,950 1,639,580 81.1
26/12/2017
7.43
 3,717,280 7.36 7.51 7.35 674,870 383,820 12.8
25/12/2017
7.42
 2,345,650 7.50 7.52 7.41 351,840 99,040 11.2
22/12/2017
7.50
 5,883,750 7.49 7.60 7.46 4,103,370 467,350 161.1
21/12/2017
7.46
 6,161,690 7.39 7.65 7.39 3,562,140 866,810 120.4
20/12/2017
7.44
 4,347,600 7.31 7.53 7.31 2,006,090 611,720 61.4
19/12/2017
7.38
 7,414,140 7.34 7.49 7.30 2,642,610 212,320 106.6
18/12/2017
7.27
 5,984,320 7.14 7.27 7.06 2,398,150 640,590 74.5
15/12/2017
7.05
 5,530,560 6.93 7.10 6.93 1,873,230 1,409,970 19.0
14/12/2017
6.88
 2,181,370 6.82 6.90 6.81 719,690 821,730 -4.1
13/12/2017
6.82
 4,180,040 6.83 6.83 6.72 930,460 1,587,200 -26.3
12/12/2017
6.72
 6,905,750 6.82 6.92 6.43 681,420 783,460 -4.0
11/12/2017
6.80
 3,778,630 6.87 6.94 6.80 391,830 682,300 -11.8
08/12/2017
6.97
 3,524,840 7.09 7.09 6.95 573,580 664,810 -3.8
07/12/2017
7.10
 3,948,820 7.15 7.16 7.04 1,270,530 1,193,408 3.3
06/12/2017
7.15
 7,172,100 7.09 7.15 6.87 1,163,600 525,490 26.4
05/12/2017
7.04
 5,651,430 7.10 7.15 7.04 680,390 197,990 20.2
04/12/2017
7.10
 4,425,610 7.00 7.12 6.99 1,853,270 2,073,930 -9.0
01/12/2017
7.02
 4,367,480 6.96 7.05 6.94 857,020 425,800 17.9
30/11/2017
6.97
 11,457,580 6.70 7.00 6.70 2,282,960 826,480 59.9
29/11/2017
6.65
 3,701,540 6.65 6.67 6.60 715,100 334,740 14.9
28/11/2017
6.67
 3,685,180 6.68 6.71 6.61 786,550 88,590 27.5
27/11/2017
6.64
 5,252,070 6.63 6.67 6.59 1,567,650 57,420 59.2
24/11/2017
6.61
 6,380,830 6.46 6.63 6.46 848,350 222,590 24.3
23/11/2017
6.46
 5,048,680 6.53 6.55 6.39 814,290 654,670 6.1
22/11/2017
6.48
 4,017,630 6.41 6.53 6.39 1,294,090 1,225,530 2.7
21/11/2017
6.35
 4,116,150 6.34 6.43 6.34 2,328,460 1,054,110 45.0
20/11/2017
6.33
 5,032,060 6.46 6.46 6.29 131,660 1,525,790 -52.3
17/11/2017
6.46
 2,824,720 6.53 6.55 6.42 996,420 706,740 11.1
16/11/2017
6.54
 3,823,530 6.55 6.63 6.51 1,112,110 80,380 40.0
15/11/2017
6.56
 5,923,670 6.56 6.58 6.34 1,790,220 120,400 64.0
14/11/2017
6.33
 3,223,090 6.23 6.39 6.19 986,500 425,030 20.8
13/11/2017
6.20
 2,541,840 6.30 6.30 6.14 259,060 446,332 -6.9
10/11/2017
6.30
 2,695,850 6.29 6.30 6.24 984,420 508,120 17.7
09/11/2017
6.27
 2,984,290 6.29 6.30 6.25 852,120 1,194,660 -12.7
08/11/2017
6.27
 4,626,280 6.24 6.31 6.20 2,876,020 1,978,340 28.4
07/11/2017
6.24
 2,598,200 6.26 6.26 6.19 983,250 791,160 7.1
06/11/2017
6.24
 2,911,740 6.17 6.27 6.16 2,166,220 1,868,170 10.9
03/11/2017
6.12
 3,961,010 5.92 6.12 5.89 962,780 1,139,120 -6.5
02/11/2017
5.89
 4,642,790 6.04 6.12 5.89 342,070 449,870 -3.7
01/11/2017
6.04
 5,695,800 6.23 6.24 6.03 1,158,170 2,495,980 -50.4
31/10/2017
6.26
 3,596,630 6.23 6.33 6.14 1,860,620 2,021,610 -5.9
30/10/2017
6.23
 3,182,530 6.39 6.39 6.23 845,610 1,591,840 -27.7
27/10/2017
6.38
 2,307,070 6.27 6.38 6.24 393,890 199,990 7.3
26/10/2017
6.26
 2,990,890 6.32 6.32 6.21 482,490 981,020 -18.4
25/10/2017
6.32
 1,865,230 6.33 6.38 6.32 317,120 446,030 -4.8
24/10/2017
6.34
 2,536,880 6.34 6.34 6.27 757,520 985,760 -8.5
23/10/2017
6.28
 3,548,920 6.28 6.34 6.20 319,100 714,900 -14.6
20/10/2017
6.34
 5,134,390 6.39 6.42 6.24 255,190 969,710 -26.6
19/10/2017
6.39
 3,847,220 6.43 6.50 6.39 371,350 1,629,220 -47.7
18/10/2017
6.50
 3,257,880 6.60 6.65 6.46 387,150 258,310 4.9
17/10/2017
6.60
 4,209,020 6.41 6.60 6.41 548,830 832,580 -10.9
16/10/2017
6.43
 5,477,600 6.60 6.60 6.39 124,300 566,630 -16.9
13/10/2017
6.59
 3,480,150 6.67 6.69 6.58 222,090 681,960 -18.1
12/10/2017
6.68
 6,506,920 6.70 6.77 6.65 2,769,160 700,120 82.0
11/10/2017
6.69
 2,924,450 6.72 6.72 6.67 1,388,950 1,072,600 12.5
10/10/2017
6.72
 1,986,910 6.67 6.72 6.66 620,420 502,910 4.6
09/10/2017
6.67
 2,179,760 6.60 6.67 6.56 810,490 420,290 15.3
06/10/2017
6.57
 3,118,160 6.56 6.63 6.51 657,240 457,170 7.7
05/10/2017
6.56
 5,341,280 6.71 6.75 6.56 1,297,260 1,493,040 -7.5
04/10/2017
6.71
 2,571,530 6.58 6.71 6.55 834,750 238,640 23.5
03/10/2017
6.56
 3,500,210 6.60 6.64 6.50 226,380 378,780 -5.9
02/10/2017
6.61
 4,329,510 6.59 6.62 6.54 734,020 599,440 5.3
29/09/2017
6.58
 6,091,150 6.39 6.59 6.39 1,468,300 461,100 38.9
28/09/2017
6.39
 2,949,080 6.39 6.46 6.38 955,370 546,240 15.6
27/09/2017
6.38
 2,014,480 6.33 6.40 6.33 1,244,160 796,410 16.9
26/09/2017
6.33
 3,665,880 6.33 6.36 6.27 765,040 1,212,070 -16.7
25/09/2017
6.34
 2,046,460 6.39 6.39 6.33 278,030 283,010 -0.2
22/09/2017
6.38
 3,308,050 6.34 6.46 6.32 597,170 270,810 12.3
21/09/2017
6.34
 4,301,050 6.43 6.45 6.31 341,120 507,530 -6.3
20/09/2017
6.41
 3,067,330 6.44 6.46 6.38 808,620 621,360 7.1
19/09/2017
6.43
 5,115,160 6.41 6.54 6.39 1,921,960 294,420 62.1
18/09/2017
6.37
 4,636,200 6.31 6.43 6.30 913,600 85,430 31.3
15/09/2017
6.26
 4,240,470 6.17 6.27 6.16 1,158,130 2,501,600 -49.7
14/09/2017
6.21
 2,979,310 6.26 6.31 6.17 547,020 723,090 -6.4
13/09/2017
6.24
 5,917,410 6.04 6.24 6.02 1,757,870 312,150 52.5
12/09/2017
6.00
 3,157,390 5.97 6.00 5.90 239,260 1,078,860 -29.5
11/09/2017
5.97
 2,957,540 6.07 6.09 5.97 294,930 450,530 -5.5
08/09/2017
6.08
 4,192,570 6.01 6.10 5.96 176,160 247,560 -2.6
07/09/2017
6.01
 5,304,750 6.11 6.11 5.97 1,042,950 976,910 2.3
06/09/2017
6.09
 6,081,580 5.99 6.09 5.99 1,970,270 2,298,280 -11.7
05/09/2017
5.99
 3,246,220 5.94 6.00 5.91 904,070 542,040 12.8
01/09/2017
5.94
 2,819,890 5.93 5.95 5.90 649,970 238,750 14.4
31/08/2017
5.93
 3,918,570 5.89 5.98 5.89 909,400 574,610 11.8
30/08/2017
5.90
 3,576,470 5.83 5.92 5.83 651,470 435,230 7.5
29/08/2017
5.83
 5,137,980 5.80 5.89 5.79 460,530 816,820 -12.2
28/08/2017
5.82
 5,261,300 5.75 5.82 5.73 560,760 266,290 10.1
25/08/2017
5.73
 5,658,750 5.68 5.74 5.68 391,400 154,080 8.0
24/08/2017
5.70
 3,342,600 5.63 5.73 5.63 321,180 463,660 -4.8
23/08/2017
5.67
 2,082,950 5.59 5.67 5.57 27,240 131,590 -3.5
22/08/2017
5.62
 2,976,640 5.57 5.66 5.55 596,800 356,140 8.0
21/08/2017
5.60
 3,275,910 5.70 5.71 5.59 216,990 1,246,160 -34.4
18/08/2017
5.71
 3,031,150 5.67 5.75 5.64 678,410 283,240 13.4
17/08/2017
5.69
 3,100,480 5.79 5.79 5.69 291,460 283,720 0.3
16/08/2017
5.79
 7,328,470 5.67 5.79 5.63 1,160,050 334,750 28.0
15/08/2017
5.67
 4,573,670 5.82 5.82 5.65 511,960 913,750 -13.6
14/08/2017
5.75
 6,421,140 5.53 5.75 5.52 1,549,500 210,340 44.9
11/08/2017
5.53
 2,919,330 5.40 5.54 5.40 600,380 256,110 11.2

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