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)
10/08/2017
5.41
 1,892,780 5.38 5.41 5.37 286,480 4,060 9.0
09/08/2017
5.39
 2,387,220 5.43 5.46 5.37 630,810 100,460 17.0
08/08/2017
5.46
 1,428,790 5.47 5.49 5.45 656,820 20,990 20.5
07/08/2017
5.46
 1,487,440 5.41 5.47 5.40 671,750 207,530 15.0
04/08/2017
5.41
 1,588,200 5.45 5.46 5.40 153,130 220,800 -2.2
03/08/2017
5.46
 1,338,210 5.46 5.50 5.44 727,870 137,980 19.1
02/08/2017
5.46
 2,158,020 5.50 5.52 5.46 1,063,200 285,310 25.3
01/08/2017
5.53
 3,792,470 5.41 5.57 5.41 2,348,970 521,470 59.7
31/07/2017
5.46
 3,079,000 5.43 5.48 5.39 1,662,220 224,570 46.1
28/07/2017
5.49
 1,550,080 5.46 5.54 5.46 619,750 51,000 18.4
27/07/2017
5.49
 1,492,240 5.56 5.56 5.48 447,620 160,530 9.4
26/07/2017
5.55
 2,780,360 5.45 5.57 5.42 1,039,550 39,800 32.6
25/07/2017
5.41
 2,302,570 5.32 5.45 5.32 1,125,760 409,700 22.8
24/07/2017
5.35
 3,045,580 5.27 5.38 5.26 1,730,340 1,304,550 13.4
21/07/2017
5.31
 4,577,090 5.34 5.36 5.29 2,206,890 1,403,180 25.3
20/07/2017
5.35
 5,852,240 5.31 5.37 5.21 3,100,560 2,882,360 6.9
19/07/2017
5.38
 3,961,970 5.42 5.47 5.38 4,232,850 3,669,470 18.0
18/07/2017
5.42
 7,643,890 5.38 5.44 5.33 4,536,600 2,708,890 58.3
17/07/2017
5.56
 5,055,550 5.71 5.71 5.50 1,933,320 2,815,290 -29.1
14/07/2017
5.70
 3,809,400 5.74 5.83 5.70 277,680 1,295,850 -34.5
13/07/2017
5.68
 2,996,090 5.59 5.68 5.57 1,617,250 1,812,220 -6.6
12/07/2017
5.58
 3,529,680 5.58 5.62 5.53 1,429,100 1,594,220 -5.4
11/07/2017
5.57
 5,710,870 5.62 5.62 5.45 4,358,690 3,712,010 21.3
10/07/2017
5.60
 5,380,960 5.58 5.63 5.57 2,174,630 877,040 42.8
07/07/2017
5.58
 5,284,990 5.67 5.68 5.57 2,255,570 1,977,680 9.1
06/07/2017
5.63
 5,624,250 5.58 5.67 5.57 2,476,140 1,624,080 28.3
05/07/2017
5.57
 3,003,200 5.62 5.62 5.53 466,410 992,680 -17.3
04/07/2017
5.58
 4,802,760 5.58 5.68 5.56 1,071,570 332,080 24.5
03/07/2017
5.58
 7,979,110 5.41 5.75 5.41 2,599,860 174,350 80.3
30/06/2017
5.41
 7,332,030 5.31 5.41 5.28 4,021,440 211,600 121.4
29/06/2017
5.27
 4,514,140 5.18 5.32 5.18 620,160 77,220 16.8
28/06/2017
5.19
 1,958,450 5.18 5.20 5.17 551,780 24,110 16.2
27/06/2017
5.18
 2,673,780 5.22 5.22 5.18 1,722,690 1,228,480 15.2
26/06/2017
5.22
 2,511,280 5.19 5.24 5.17 552,070 520,170 1.0
23/06/2017
5.21
 3,030,110 5.21 5.21 5.16 931,920 209,260 22.2
22/06/2017
5.20
 2,123,300 5.17 5.22 5.16 279,490 322,550 -1.3
21/06/2017
5.18
 3,868,940 5.21 5.21 5.13 212,180 560,370 -10.6
20/06/2017
5.23
 3,360,510 5.14 5.23 5.14 829,650 219,060 18.8
19/06/2017
5.16
 4,579,560 5.24 5.26 5.14 244,860 1,161,740 -28.0
16/06/2017: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
16/06/2017
5.22
 9,519,180 5.35 5.36 5.18 955,050 4,309,310 -103.5
15/06/2017
5.13
 11,733,730 5.01 5.16 5.01 4,777,150 270,060 145.5
14/06/2017
5.01
 4,805,780 5.00 5.03 4.97 1,858,800 239,850 51.0
13/06/2017
4.97
 3,739,790 4.88 4.97 4.87 879,770 549,900 10.3
12/06/2017
4.89
 4,399,880 4.97 4.97 4.88 667,560 85,400 18.1
09/06/2017
4.98
 3,949,410 4.98 5.02 4.96 700,860 216,770 15.2
08/06/2017
4.99
 5,384,820 4.99 5.02 4.94 708,270 91,070 19.4
07/06/2017
4.97
 8,211,260 4.85 4.99 4.85 1,386,890 272,740 34.9
06/06/2017
4.83
 7,122,100 4.74 4.83 4.72 2,101,070 83,810 61.0
05/06/2017
4.74
 4,605,780 4.75 4.79 4.73 492,560 43,000 13.5
02/06/2017
4.75
 3,559,100 4.80 4.81 4.73 755,560 12,920 22.4
01/06/2017
4.80
 3,916,570 4.86 4.86 4.78 1,507,830 36,670 44.6
31/05/2017
4.81
 8,341,190 4.64 4.89 4.64 2,626,120 47,760 77.9
30/05/2017
4.65
 3,388,780 4.73 4.73 4.65 785,900 108,630 20.0
29/05/2017
4.72
 4,611,820 4.64 4.74 4.64 897,510 14,550 26.2
26/05/2017
4.62
 1,846,100 4.64 4.66 4.61 192,000 21,590 5.0
25/05/2017
4.65
 2,081,150 4.66 4.70 4.63 653,070 312,810 10.0
24/05/2017
4.65
 3,289,470 4.59 4.66 4.58 1,023,700 398,440 18.3
23/05/2017
4.60
 3,362,870 4.61 4.61 4.58 1,183,850 419,720 22.1
22/05/2017
4.58
 2,366,700 4.55 4.64 4.55 304,360 53,790 7.3
19/05/2017
4.55
 2,576,500 4.55 4.56 4.50 304,380 389,050 -2.4
18/05/2017
4.51
 3,916,890 4.59 4.62 4.51 105,120 466,930 -10.4
17/05/2017
4.60
 2,510,930 4.59 4.66 4.59 70,310 376,240 -8.9
16/05/2017
4.59
 5,684,020 4.67 4.68 4.59 144,210 520,510 -11.0
15/05/2017
4.67
 3,426,170 4.70 4.71 4.66 489,160 238,100 7.4
12/05/2017
4.70
 3,027,090 4.78 4.78 4.67 185,920 202,990 -0.5
11/05/2017
4.78
 3,986,120 4.77 4.81 4.77 1,225,770 571,100 19.8
10/05/2017
4.75
 3,910,870 4.75 4.79 4.74 895,650 885,170 0.3
09/05/2017
4.70
 4,265,190 4.63 4.72 4.61 53,370 792,490 -21.9
08/05/2017
4.62
 3,316,640 4.62 4.64 4.61 36,710 427,260 -11.4
05/05/2017
4.62
 2,495,480 4.62 4.64 4.62 50,590 50,070 0.0
04/05/2017
4.62
 2,558,020 4.62 4.66 4.61 136,170 246,990 -3.3
03/05/2017
4.61
 2,315,880 4.66 4.67 4.61 4,360 212,580 -6.1
28/04/2017
4.66
 7,712,150 4.62 4.66 4.62 1,996,520 3,146,530 -33.6
27/04/2017
4.67
 6,407,120 4.64 4.70 4.55 1,134,960 869,620 7.9
26/04/2017
4.62
 4,574,520 4.70 4.70 4.55 262,330 632,500 -10.8
25/04/2017
4.72
 3,193,390 4.75 4.78 4.70 400,900 16,480 11.5
24/04/2017
4.76
 2,528,340 4.83 4.84 4.74 204,790 463,230 -7.8
21/04/2017
4.82
 1,963,090 4.81 4.85 4.78 534,630 46,050 14.9
20/04/2017
4.82
 2,167,010 4.90 4.91 4.82 622,600 585,110 1.2
19/04/2017
4.90
 4,167,070 4.82 4.91 4.80 1,264,310 557,200 21.7
18/04/2017
4.79
 5,291,790 4.85 4.86 4.76 348,560 608,690 -7.8
17/04/2017
4.83
 4,472,670 4.90 4.92 4.81 207,620 1,151,530 -28.8
14/04/2017
4.89
 3,510,790 4.95 4.98 4.83 44,100 57,020 -0.4
13/04/2017
4.99
 3,009,260 4.99 5.03 4.97 1,561,930 357,680 38.0
12/04/2017
5.00
 4,231,190 5.04 5.04 4.97 2,174,630 277,420 60.0
11/04/2017
5.05
 3,139,100 5.07 5.08 5.03 1,430,040 132,560 41.4
10/04/2017
5.06
 4,318,150 5.07 5.08 5.00 1,720,210 376,360 42.9
07/04/2017
5.04
 4,327,880 4.96 5.08 4.92 1,303,560 374,960 29.6
05/04/2017
4.98
 4,587,810 5.07 5.08 4.97 532,680 904,280 -11.8
04/04/2017
5.12
 7,700,040 5.07 5.27 5.06 2,076,560 1,111,230 31.5
03/04/2017
5.06
 4,490,760 4.86 5.07 4.85 1,186,110 219,680 30.2
31/03/2017
4.84
 3,390,840 4.75 4.88 4.75 379,350 80,500 9.1
30/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
30/03/2017
4.74
 8,091,460 4.72 4.81 4.67 1,038,190 371,530 19.9
29/03/2017
4.58
 5,883,840 4.54 4.60 4.52 1,878,440 394,550 64.3
28/03/2017
4.53
 2,948,930 4.54 4.56 4.50 247,370 574,910 -14.0
27/03/2017
4.55
 3,248,280 4.57 4.58 4.53 338,320 105,200 10.1
24/03/2017
4.55
 2,938,830 4.54 4.55 4.51 1,039,160 9,440 44.2
23/03/2017
4.51
 2,599,800 4.49 4.53 4.48 520,690 44,100 20.4
22/03/2017
4.48
 2,598,780 4.54 4.55 4.47 302,960 96,470 8.9
21/03/2017
4.52
 3,582,260 4.49 4.53 4.48 714,400 5,360 30.3

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