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)
14/04/2017
4.98
 3,510,790 5.04 5.07 4.92 44,100 57,020 -0.4
13/04/2017
5.08
 3,009,260 5.08 5.12 5.06 1,561,930 357,680 38.0
12/04/2017
5.10
 4,231,190 5.13 5.14 5.06 2,174,630 277,420 60.0
11/04/2017
5.14
 3,139,100 5.16 5.17 5.12 1,430,040 132,560 41.4
10/04/2017
5.15
 4,318,150 5.16 5.17 5.10 1,720,210 376,360 42.9
07/04/2017
5.14
 4,327,880 5.05 5.17 5.01 1,303,560 374,960 29.6
05/04/2017
5.07
 4,587,810 5.16 5.17 5.06 532,680 904,280 -11.8
04/04/2017
5.21
 7,700,040 5.16 5.37 5.15 2,076,560 1,111,230 31.5
03/04/2017
5.15
 4,490,760 4.95 5.16 4.94 1,186,110 219,680 30.2
31/03/2017
4.93
 3,390,840 4.84 4.97 4.84 379,350 80,500 9.1
30/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
30/03/2017
4.83
 8,091,460 4.81 4.89 4.76 1,038,190 371,530 19.9
29/03/2017
4.67
 5,883,840 4.62 4.69 4.61 1,878,440 394,550 64.3
28/03/2017
4.62
 2,948,930 4.62 4.64 4.58 247,370 574,910 -14.0
27/03/2017
4.63
 3,248,280 4.66 4.66 4.62 338,320 105,200 10.1
24/03/2017
4.63
 2,938,830 4.62 4.63 4.60 1,039,160 9,440 44.2
23/03/2017
4.60
 2,599,800 4.57 4.61 4.56 520,690 44,100 20.4
22/03/2017
4.56
 2,598,780 4.62 4.63 4.55 302,960 96,470 8.9
21/03/2017
4.61
 3,582,260 4.57 4.61 4.56 714,400 5,360 30.3
20/03/2017
4.50
 958,720 4.49 4.51 4.47 148,350 14,900 5.6
17/03/2017
4.44
 4,447,530 4.50 4.53 4.44 656,270 3,193,800 -104.8
16/03/2017
4.49
 988,750 4.49 4.50 4.48 386,610 45,330 14.3
15/03/2017
4.47
 2,582,180 4.52 4.52 4.46 942,020 186,160 31.5
14/03/2017
4.52
 1,597,180 4.54 4.54 4.52 763,930 17,410 31.4
13/03/2017
4.53
 1,984,280 4.53 4.54 4.49 1,345,890 195,570 48.3
10/03/2017
4.53
 6,007,990 4.53 4.62 4.51 2,055,010 413,500 69.6
09/03/2017
4.52
 4,294,340 4.44 4.53 4.43 2,561,860 1,062,160 62.8
08/03/2017
4.43
 2,014,690 4.43 4.44 4.42 1,318,260 1,300,720 0.7
07/03/2017
4.43
 1,917,450 4.45 4.46 4.42 114,390 595,350 -19.8
06/03/2017
4.43
 2,560,640 4.41 4.46 4.39 679,840 1,097,550 -17.2
03/03/2017
4.41
 1,779,190 4.52 4.52 4.41 845,850 1,167,460 -13.3
02/03/2017
4.52
 7,913,230 4.42 4.52 4.40 4,499,910 1,064,330 143.4
01/03/2017
4.40
 3,802,640 4.30 4.41 4.24 6,810 411,640 -16.4
28/02/2017
4.30
 2,358,760 4.35 4.38 4.30 337,030 580,200 -9.8
27/02/2017
4.33
 3,949,350 4.33 4.35 4.28 843,770 681,020 6.5
24/02/2017
4.35
 2,402,300 4.35 4.38 4.31 367,110 209,180 6.4
23/02/2017
4.37
 4,527,400 4.32 4.40 4.31 777,640 1,157,690 -15.4
22/02/2017
4.32
 7,920,920 4.54 4.55 4.30 520,660 1,661,120 -46.6
21/02/2017
4.54
 4,324,840 4.50 4.56 4.48 212,280 146,950 2.8
20/02/2017
4.52
 13,251,990 4.60 4.61 4.47 528,620 375,990 6.4
17/02/2017
4.76
 5,439,270 4.78 4.80 4.71 119,310 87,850 1.4
16/02/2017
4.81
 4,491,020 4.88 4.88 4.81 459,020 136,060 14.6
15/02/2017
4.85
 3,767,830 4.85 4.88 4.82 331,620 141,750 8.6
14/02/2017
4.85
 4,524,800 4.84 4.89 4.82 146,160 253,480 -4.8
13/02/2017
4.81
 2,291,640 4.78 4.83 4.78 92,000 159,950 -3.0
10/02/2017
4.77
 4,005,140 4.78 4.83 4.77 100,560 656,100 -24.8
09/02/2017
4.79
 5,763,710 4.83 4.85 4.78 839,030 801,250 1.7
08/02/2017
4.80
 3,232,800 4.82 4.82 4.76 610,170 1,072,010 -20.6
07/02/2017
4.80
 8,714,000 4.75 4.84 4.75 1,019,760 774,200 11.0
06/02/2017
4.74
 4,596,640 4.68 4.74 4.64 586,550 434,010 7.0
03/02/2017
4.64
 5,400,770 4.74 4.78 4.64 124,750 750,710 -27.3
02/02/2017
4.59
 1,714,550 4.57 4.59 4.54 329,570 842,220 -21.8
25/01/2017
4.55
 907,340 4.52 4.57 4.52 39,590 266,080 -9.6
24/01/2017
4.52
 1,167,800 4.54 4.54 4.51 13,240 310,110 -12.5
23/01/2017
4.52
 1,195,100 4.53 4.57 4.52 23,280 392,210 -15.5
20/01/2017
4.54
 1,186,610 4.46 4.55 4.46 58,430 195,760 -5.8
19/01/2017
4.46
 1,908,870 4.44 4.50 4.43 15,960 497,270 -20.0
18/01/2017
4.47
 2,807,280 4.52 4.54 4.47 123,740 983,250 -36.2
17/01/2017
4.52
 2,562,530 4.52 4.56 4.49 268,200 1,224,180 -40.2
16/01/2017
4.52
 4,140,650 4.64 4.66 4.52 183,010 116,030 2.9
13/01/2017
4.64
 2,579,390 4.68 4.69 4.64 281,000 228,320 2.3
12/01/2017
4.69
 1,816,920 4.75 4.75 4.69 105,560 636,340 -23.2
11/01/2017
4.73
 1,669,830 4.71 4.73 4.68 121,090 191,120 -3.0
10/01/2017
4.71
 2,985,620 4.64 4.74 4.64 174,510 169,750 0.2
09/01/2017
4.64
 2,617,980 4.68 4.69 4.62 116,670 28,200 3.8
06/01/2017
4.67
 4,204,960 4.75 4.78 4.64 336,890 646,000 -13.5
05/01/2017
4.74
 3,018,500 4.74 4.76 4.73 384,620 438,590 -2.4
04/01/2017
4.73
 2,346,300 4.76 4.78 4.71 167,960 5,930 7.1
03/01/2017
4.73
 3,044,660 4.73 4.75 4.64 96,740 203,750 -4.7
30/12/2016
4.64
 1,969,290 4.64 4.67 4.64 220,640 1,000 9.5
29/12/2016
4.64
 2,021,280 4.68 4.69 4.64 31,010 40,670 -0.4
28/12/2016
4.69
 3,467,160 4.64 4.70 4.64 348,930 348,620 0.0
27/12/2016
4.64
 3,831,250 4.71 4.72 4.64 96,320 8,420 3.9
26/12/2016
4.71
 3,826,190 4.67 4.71 4.66 462,400 259,430 8.9
23/12/2016
4.62
 4,268,440 4.57 4.64 4.53 257,360 294,900 -1.5
22/12/2016
4.57
 6,126,040 4.53 4.64 4.52 5,220 213,610 -8.9
21/12/2016
4.50
 2,405,340 4.46 4.53 4.45 89,070 347,910 -10.8
20/12/2016
4.44
 1,312,730 4.46 4.49 4.43 25,530 275,300 -10.4
19/12/2016
4.46
 2,430,260 4.49 4.53 4.45 8,400 231,000 -9.3
16/12/2016
4.49
 3,688,380 4.43 4.53 4.43 1,310,250 293,670 42.5
15/12/2016
4.44
 1,830,580 4.47 4.48 4.42 532,930 421,170 4.6
14/12/2016
4.48
 2,633,270 4.36 4.49 4.36 563,280 275,990 12.0
13/12/2016
4.36
 2,687,280 4.38 4.39 4.33 113,900 665,300 -22.4
12/12/2016
4.38
 2,412,750 4.39 4.40 4.35 121,090 419,680 -12.2
09/12/2016
4.40
 2,565,360 4.40 4.45 4.39 149,390 304,820 -6.4
08/12/2016
4.40
 1,912,140 4.40 4.45 4.39 187,680 342,110 -6.3
07/12/2016
4.39
 2,987,910 4.40 4.45 4.39 319,920 670,100 -14.4
06/12/2016
4.40
 4,956,320 4.57 4.58 4.37 584,720 1,778,170 -49.7
05/12/2016
4.56
 6,102,780 4.55 4.63 4.54 646,150 1,010,070 -15.5
02/12/2016
4.54
 4,769,370 4.50 4.55 4.49 60,200 693,310 -26.6
01/12/2016
4.49
 4,391,230 4.55 4.57 4.49 682,060 769,740 -3.7
30/11/2016
4.53
 6,140,310 4.33 4.57 4.32 2,944,000 509,420 101.8
29/11/2016
4.34
 2,916,960 4.38 4.40 4.32 225,060 421,530 -7.9
28/11/2016
4.38
 3,054,300 4.48 4.49 4.35 6,580 395,000 -16.0
25/11/2016
4.49
 3,239,970 4.52 4.54 4.47 135,310 642,860 -21.2
24/11/2016
4.48
 2,522,970 4.49 4.54 4.47 126,520 143,020 -0.7
23/11/2016
4.48
 2,206,150 4.50 4.55 4.47 23,100 96,020 -3.1
22/11/2016
4.50
 3,014,150 4.56 4.56 4.49 24,110 263,500 -10.1
21/11/2016
4.52
 3,303,700 4.45 4.52 4.42 46,060 885,120 -34.8
18/11/2016
4.44
 3,101,710 4.48 4.52 4.43 37,210 904,440 -36.0
17/11/2016
4.49
 3,054,490 4.52 4.56 4.48 413,260 456,370 -1.8

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