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
21.70
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
21.70
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
21.70
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
21.70
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
21.70
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
21.70
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
21.70
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2017
4.42
 958,720 4.41 4.43 4.39 148,350 14,900 5.6
17/03/2017
4.36
 4,447,530 4.42 4.45 4.36 656,270 3,193,800 -104.8
16/03/2017
4.41
 988,750 4.41 4.42 4.40 386,610 45,330 14.3
15/03/2017
4.39
 2,582,180 4.43 4.44 4.38 942,020 186,160 31.5
14/03/2017
4.44
 1,597,180 4.46 4.46 4.43 763,930 17,410 31.4
13/03/2017
4.45
 1,984,280 4.45 4.46 4.41 1,345,890 195,570 48.3
10/03/2017
4.45
 6,007,990 4.45 4.54 4.43 2,055,010 413,500 69.6
09/03/2017
4.43
 4,294,340 4.36 4.45 4.36 2,561,860 1,062,160 62.8
08/03/2017
4.36
 2,014,690 4.35 4.36 4.34 1,318,260 1,300,720 0.7
07/03/2017
4.35
 1,917,450 4.37 4.38 4.34 114,390 595,350 -19.8
06/03/2017
4.35
 2,560,640 4.33 4.38 4.31 679,840 1,097,550 -17.2
03/03/2017
4.33
 1,779,190 4.43 4.43 4.33 845,850 1,167,460 -13.3
02/03/2017
4.43
 7,913,230 4.34 4.44 4.32 4,499,910 1,064,330 143.4
01/03/2017
4.32
 3,802,640 4.22 4.33 4.16 6,810 411,640 -16.4
28/02/2017
4.22
 2,358,760 4.28 4.30 4.22 337,030 580,200 -9.8
27/02/2017
4.25
 3,949,350 4.25 4.27 4.21 843,770 681,020 6.5
24/02/2017
4.27
 2,402,300 4.28 4.30 4.23 367,110 209,180 6.4
23/02/2017
4.29
 4,527,400 4.24 4.32 4.23 777,640 1,157,690 -15.4
22/02/2017
4.24
 7,920,920 4.46 4.47 4.22 520,660 1,661,120 -46.6
21/02/2017
4.46
 4,324,840 4.42 4.48 4.40 212,280 146,950 2.8
20/02/2017
4.43
 13,251,990 4.52 4.53 4.39 528,620 375,990 6.4
17/02/2017
4.68
 5,439,270 4.70 4.71 4.62 119,310 87,850 1.4
16/02/2017
4.72
 4,491,020 4.79 4.79 4.72 459,020 136,060 14.6
15/02/2017
4.77
 3,767,830 4.76 4.79 4.73 331,620 141,750 8.6
14/02/2017
4.76
 4,524,800 4.75 4.80 4.73 146,160 253,480 -4.8
13/02/2017
4.72
 2,291,640 4.70 4.74 4.70 92,000 159,950 -3.0
10/02/2017
4.68
 4,005,140 4.69 4.74 4.68 100,560 656,100 -24.8
09/02/2017
4.70
 5,763,710 4.74 4.77 4.69 839,030 801,250 1.7
08/02/2017
4.71
 3,232,800 4.73 4.73 4.68 610,170 1,072,010 -20.6
07/02/2017
4.71
 8,714,000 4.67 4.76 4.67 1,019,760 774,200 11.0
06/02/2017
4.66
 4,596,640 4.59 4.66 4.56 586,550 434,010 7.0
03/02/2017
4.56
 5,400,770 4.66 4.70 4.56 124,750 750,710 -27.3
02/02/2017
4.51
 1,714,550 4.49 4.51 4.46 329,570 842,220 -21.8
25/01/2017
4.47
 907,340 4.43 4.49 4.43 39,590 266,080 -9.6
24/01/2017
4.43
 1,167,800 4.46 4.46 4.43 13,240 310,110 -12.5
23/01/2017
4.43
 1,195,100 4.45 4.49 4.43 23,280 392,210 -15.5
20/01/2017
4.46
 1,186,610 4.38 4.47 4.38 58,430 195,760 -5.8
19/01/2017
4.38
 1,908,870 4.36 4.42 4.36 15,960 497,270 -20.0
18/01/2017
4.39
 2,807,280 4.43 4.46 4.39 123,740 983,250 -36.2
17/01/2017
4.43
 2,562,530 4.43 4.48 4.41 268,200 1,224,180 -40.2
16/01/2017
4.43
 4,140,650 4.56 4.57 4.43 183,010 116,030 2.9
13/01/2017
4.56
 2,579,390 4.59 4.61 4.56 281,000 228,320 2.3
12/01/2017
4.61
 1,816,920 4.67 4.67 4.61 105,560 636,340 -23.2
11/01/2017
4.65
 1,669,830 4.63 4.65 4.59 121,090 191,120 -3.0
10/01/2017
4.63
 2,985,620 4.56 4.66 4.56 174,510 169,750 0.2
09/01/2017
4.56
 2,617,980 4.59 4.60 4.53 116,670 28,200 3.8
06/01/2017
4.58
 4,204,960 4.67 4.69 4.56 336,890 646,000 -13.5
05/01/2017
4.66
 3,018,500 4.65 4.68 4.65 384,620 438,590 -2.4
04/01/2017
4.65
 2,346,300 4.68 4.70 4.63 167,960 5,930 7.1
03/01/2017
4.65
 3,044,660 4.65 4.66 4.56 96,740 203,750 -4.7
30/12/2016
4.56
 1,969,290 4.56 4.59 4.56 220,640 1,000 9.5
29/12/2016
4.56
 2,021,280 4.59 4.61 4.56 31,010 40,670 -0.4
28/12/2016
4.60
 3,467,160 4.56 4.62 4.56 348,930 348,620 0.0
27/12/2016
4.56
 3,831,250 4.62 4.64 4.56 96,320 8,420 3.9
26/12/2016
4.62
 3,826,190 4.58 4.63 4.57 462,400 259,430 8.9
23/12/2016
4.53
 4,268,440 4.49 4.56 4.45 257,360 294,900 -1.5
22/12/2016
4.49
 6,126,040 4.45 4.56 4.43 5,220 213,610 -8.9
21/12/2016
4.42
 2,405,340 4.38 4.45 4.37 89,070 347,910 -10.8
20/12/2016
4.36
 1,312,730 4.38 4.41 4.36 25,530 275,300 -10.4
19/12/2016
4.38
 2,430,260 4.41 4.45 4.37 8,400 231,000 -9.3
16/12/2016
4.41
 3,688,380 4.35 4.45 4.35 1,310,250 293,670 42.5
15/12/2016
4.36
 1,830,580 4.39 4.40 4.34 532,930 421,170 4.6
14/12/2016
4.40
 2,633,270 4.28 4.41 4.28 563,280 275,990 12.0
13/12/2016
4.28
 2,687,280 4.30 4.31 4.26 113,900 665,300 -22.4
12/12/2016
4.30
 2,412,750 4.31 4.32 4.28 121,090 419,680 -12.2
09/12/2016
4.32
 2,565,360 4.32 4.37 4.31 149,390 304,820 -6.4
08/12/2016
4.32
 1,912,140 4.32 4.37 4.31 187,680 342,110 -6.3
07/12/2016
4.31
 2,987,910 4.32 4.37 4.31 319,920 670,100 -14.4
06/12/2016
4.32
 4,956,320 4.49 4.50 4.29 584,720 1,778,170 -49.7
05/12/2016
4.48
 6,102,780 4.47 4.55 4.46 646,150 1,010,070 -15.5
02/12/2016
4.46
 4,769,370 4.42 4.47 4.41 60,200 693,310 -26.6
01/12/2016
4.41
 4,391,230 4.47 4.49 4.41 682,060 769,740 -3.7
30/11/2016
4.45
 6,140,310 4.25 4.49 4.24 2,944,000 509,420 101.8
29/11/2016
4.26
 2,916,960 4.30 4.32 4.24 225,060 421,530 -7.9
28/11/2016
4.30
 3,054,300 4.40 4.41 4.28 6,580 395,000 -16.0
25/11/2016
4.41
 3,239,970 4.43 4.46 4.39 135,310 642,860 -21.2
24/11/2016
4.40
 2,522,970 4.41 4.46 4.39 126,520 143,020 -0.7
23/11/2016
4.40
 2,206,150 4.42 4.47 4.39 23,100 96,020 -3.1
22/11/2016
4.42
 3,014,150 4.48 4.48 4.41 24,110 263,500 -10.1
21/11/2016
4.43
 3,303,700 4.37 4.43 4.34 46,060 885,120 -34.8
18/11/2016
4.36
 3,101,710 4.40 4.44 4.35 37,210 904,440 -36.0
17/11/2016
4.41
 3,054,490 4.43 4.48 4.40 413,260 456,370 -1.8
16/11/2016
4.45
 4,225,640 4.43 4.50 4.42 495,770 416,890 3.4
15/11/2016
4.43
 4,588,760 4.35 4.47 4.35 4,560 178,860 -7.3
14/11/2016
4.35
 3,990,070 4.31 4.37 4.30 23,120 483,840 -19.0
11/11/2016
4.32
 3,408,550 4.35 4.37 4.31 105,070 851,150 -30.6
10/11/2016
4.38
 3,802,720 4.41 4.42 4.38 601,640 594,600 0.3
09/11/2016
4.32
 9,411,610 4.38 4.38 4.17 775,400 701,430 3.0
08/11/2016
4.38
 4,669,020 4.36 4.41 4.35 1,252,930 92,770 48.2
07/11/2016
4.34
 4,122,990 4.22 4.35 4.19 1,042,520 69,870 39.6
04/11/2016
4.18
 1,521,270 4.17 4.20 4.16 337,100 30,000 12.2
03/11/2016
4.15
 3,416,740 4.17 4.17 4.10 1,173,830 327,020 33.1
02/11/2016
4.17
 2,809,280 4.27 4.27 4.17 867,700 86,100 31.3
01/11/2016
4.27
 1,519,710 4.28 4.34 4.27 100,640 49,020 2.1
31/10/2016
4.30
 2,216,260 4.30 4.34 4.24 1,103,130 58,460 42.5
28/10/2016
4.31
 3,415,950 4.18 4.34 4.18 454,100 214,050 9.8
27/10/2016
4.18
 1,633,800 4.18 4.20 4.14 192,940 330,400 -5.4
26/10/2016
4.18
 2,550,830 4.18 4.22 4.12 276,950 299,660 -0.9
25/10/2016
4.18
 3,373,480 4.24 4.26 4.14 685,610 79,980 24.2
24/10/2016
4.24
 2,876,450 4.33 4.35 4.24 1,417,900 61,670 55.4

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