CTCP Tập đoàn Hòa Phát (hpg)

27
-0.30
(-1.10%)
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
(2025-11-05) 		1 3.80% 612,611,000 70,054,800 1,898.8
26.05
27.60
27
2 tháng
(2025-10-06) 		-1.90 -6.51% 1,654,365,300 51,399,200 1,415.7
26.05
29.60
27
3 tháng
(2025-09-08) 		-1.60 -5.54% 2,904,749,400 5,405,400 102.2
26.05
30.35
27
6 tháng
(2025-06-09) 		5.38 24.56% 6,780,534,800 -187,951,733 -4,377.1
21.75
30.35
27
12 tháng
(2024-12-10) 		4.05 17.42% 9,576,453,200 -203,846,474 -5,150.3
17.75
30.35
27
24 tháng
(2023-12-18) 		7.15 35.47% 14,957,869,600 -379,306,827 -9,708.1
17.75
30.35
27
36 tháng
(2022-12-21) 		12.98 90.67% 20,755,052,000 -193,886,679 -6,082.4
12.95
30.35
27
60 tháng
(2020-12-31) 		9.83 56.24% 33,381,890,340 -648,391,018 -29,346.9
9.17
33.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
24.83
 12,347,800 24.60 24.88 24.57 4,287,700 3,860,300 18.7
28/04/2022
24.71
 13,611,800 24.37 24.91 24.37 3,349,400 542,200 121.0
27/04/2022
24.37
 18,780,400 23.62 24.60 23.56 3,428,200 3,794,900 -15.4
26/04/2022
23.62
 23,280,100 23.02 23.74 22.70 2,914,800 3,683,600 -32.0
25/04/2022
23.36
 29,055,100 25.11 25.11 23.36 273,800 3,099,200 -119.1
22/04/2022
25.11
 12,698,000 25.23 25.26 24.28 1,896,800 374,600 66.5
21/04/2022
24.85
 17,812,100 24.65 25.28 24.14 1,194,400 1,714,200 -22.8
20/04/2022
24.77
 13,236,800 24.94 25.23 24.71 1,257,400 832,300 18.4
19/04/2022
24.83
 19,054,800 24.65 25.17 24.60 1,927,300 2,790,300 -37.7
18/04/2022
24.45
 23,186,000 25.26 25.54 24.45 323,200 2,789,200 -107.5
15/04/2022
25.34
 18,378,500 25.74 25.80 25.31 257,700 4,441,000 -186.8
14/04/2022
25.74
 12,038,800 25.97 26.12 25.74 346,400 4,137,700 -171.0
13/04/2022
25.92
 12,712,600 25.97 26.06 25.63 281,800 1,316,900 -46.6
12/04/2022
25.86
 18,233,500 26.66 26.66 25.83 985,500 2,296,100 -59.5
08/04/2022
26.60
 13,738,800 26.80 26.98 26.57 411,600 606,600 -9.0
07/04/2022
26.69
 14,512,900 27.23 27.29 26.69 186,200 2,001,400 -85.3
06/04/2022
27.09
 29,707,400 26.37 27.49 26.37 1,860,700 2,033,600 -8.3
05/04/2022
26.43
 12,124,200 26.37 26.60 26.35 216,400 1,235,200 -47.0
04/04/2022
26.29
 12,156,300 26.37 26.55 26.23 260,700 1,865,200 -73.6
01/04/2022
26.20
 19,701,900 25.80 26.37 25.51 1,510,800 5,022,400 -159.5
31/03/2022
25.86
 18,892,300 26.17 26.35 25.69 1,645,200 2,023,400 -17.5
30/03/2022
26.09
 15,726,700 26.26 26.60 26.03 398,400 1,117,500 -32.9
29/03/2022
26.29
 12,986,000 26.49 26.52 26.26 96,000 3,320,500 -148.3
28/03/2022
26.32
 19,505,200 26.43 26.86 26.26 659,300 1,138,700 -22.1
25/03/2022
26.60
 13,444,600 26.69 26.92 26.49 1,103,800 1,666,400 -26.1
24/03/2022
26.60
 14,927,500 26.95 26.95 26.57 709,500 2,634,800 -89.7
23/03/2022
26.83
 17,291,200 27.06 27.21 26.83 3,132,000 1,561,400 74.1
22/03/2022
26.89
 22,965,400 26.89 26.92 26.55 1,498,700 1,407,700 4.3
21/03/2022
26.86
 19,313,200 26.78 27.06 26.60 1,890,200 1,322,700 26.4
18/03/2022
26.66
 17,727,600 26.49 26.86 26.40 5,262,100 5,214,900 2.1
17/03/2022
26.35
 14,957,700 26.72 26.78 26.32 683,800 1,669,000 -45.3
16/03/2022
26.49
 11,418,800 26.89 27.03 26.49 532,600 2,084,100 -72.2
15/03/2022
26.46
 20,864,200 26.35 26.78 26.06 3,110,200 5,628,100 -115.4
14/03/2022
26.26
 33,845,300 27.12 27.64 26.26 2,391,200 4,799,600 -113.3
11/03/2022
27.29
 44,340,200 28.21 28.27 26.86 657,500 1,599,400 -45.2
10/03/2022
28.18
 26,828,300 28.67 28.72 28.15 737,300 4,982,400 -209.9
09/03/2022
28.58
 34,775,200 28.67 28.84 28.01 1,999,400 5,050,100 -152.0
08/03/2022
28.35
 40,509,400 29.01 29.36 28.35 693,600 5,091,000 -220.7
07/03/2022
29.30
 38,456,100 28.78 30.10 28.67 2,177,700 2,745,500 -29.0
04/03/2022
28.55
 33,378,900 29.24 29.41 28.55 886,100 5,880,800 -250.5
03/03/2022
28.72
 76,236,800 27.29 28.72 27.12 5,752,800 4,484,500 63.7
02/03/2022
26.89
 19,896,100 26.95 27.15 26.72 2,148,400 4,928,400 -130.4
01/03/2022
26.89
 23,374,000 27.35 27.58 26.86 842,300 6,891,000 -286.6
28/02/2022
27.06
 35,200,100 26.40 27.41 26.40 1,964,400 9,476,400 -352.9
25/02/2022
26.32
 12,775,700 26.43 26.57 26.32 1,171,100 3,962,320 -128.5
24/02/2022
26.37
 22,445,800 26.80 26.86 25.86 2,026,500 2,553,300 -24.8
23/02/2022
26.78
 12,981,100 26.75 27.06 26.52 868,500 1,089,200 -10.3
22/02/2022
26.60
 17,669,600 26.55 26.72 26.20 2,035,400 958,400 49.8
21/02/2022
26.75
 12,177,300 27.00 27.23 26.69 552,300 806,000 -11.9
18/02/2022
26.98
 21,375,700 26.49 27.32 26.40 2,185,200 2,675,800 -23.1
17/02/2022
26.66
 11,353,300 26.37 26.80 26.37 1,713,100 1,734,100 -0.8
16/02/2022
26.37
 9,350,300 26.43 26.66 26.14 471,000 1,674,300 -55.4
15/02/2022
26.37
 15,564,400 26.49 26.69 26.03 1,694,500 1,586,100 5.0
14/02/2022
26.49
 18,246,700 26.66 27.23 26.46 891,100 4,625,000 -174.6
11/02/2022
27.03
 17,343,300 26.72 27.23 26.55 1,817,600 2,165,700 -16.1
10/02/2022
26.95
 23,598,200 27.18 27.46 26.78 1,670,500 4,752,200 -145.0
09/02/2022
27.12
 40,297,200 26.26 27.69 26.20 7,124,800 6,101,500 48.7
08/02/2022
26.12
 26,528,800 24.65 26.12 24.65 4,308,600 5,383,200 -47.5
07/02/2022
24.68
 16,609,600 24.54 25.06 23.97 1,612,900 5,403,500 -160.9
28/01/2022
24.20
 14,941,600 24.22 24.54 23.91 1,053,800 6,348,000 -222.9
27/01/2022
24.17
 14,700,800 24.77 24.94 24.08 1,351,800 2,558,900 -50.6
26/01/2022
24.91
 15,205,400 24.94 25.49 24.91 2,345,700 2,566,700 -8.2
25/01/2022
24.80
 17,887,600 23.22 24.83 23.05 3,599,400 3,255,900 16.5
24/01/2022
23.34
 29,425,200 24.71 24.77 23.34 2,101,900 4,107,700 -84.5
21/01/2022
24.83
 16,277,300 25.23 25.49 24.71 846,300 3,781,800 -128.0
20/01/2022
25.23
 10,346,900 25.11 25.26 24.83 3,072,100 1,753,200 57.8
19/01/2022
24.97
 13,682,800 25.46 25.54 24.91 2,343,000 5,100,300 -121.2
18/01/2022
25.23
 21,441,900 25.51 25.94 24.65 1,664,300 2,556,200 -39.7
17/01/2022
25.63
 21,661,200 26.52 26.66 25.63 2,541,500 2,164,600 17.3
14/01/2022
26.52
 7,902,000 26.66 26.86 26.49 1,768,900 531,800 57.5
13/01/2022
26.78
 24,990,100 26.55 27.12 26.49 2,105,800 1,563,200 25.1
12/01/2022
26.49
 14,686,700 25.92 26.52 25.89 1,353,300 1,595,000 -11.2
11/01/2022
25.86
 12,758,500 26.40 26.40 25.86 918,200 1,141,700 -10.1
10/01/2022
26.17
 17,477,500 26.29 26.75 26.09 1,985,800 1,147,700 35.4
07/01/2022
26.26
 16,335,300 26.43 26.49 26.17 1,960,300 716,900 57.1
06/01/2022
26.43
 17,172,700 26.66 26.78 26.43 1,297,900 641,300 30.6
05/01/2022
26.83
 18,760,700 26.89 27.15 26.83 2,945,300 3,595,800 -30.4
04/01/2022
26.80
 20,100,700 26.83 27.06 26.72 3,760,500 2,898,500 40.1
31/12/2021
26.60
 13,781,200 26.37 26.75 26.29 411,000 220,200 8.9
30/12/2021
26.20
 10,285,000 26.55 26.55 26.20 232,500 3,316,000 -141.4
29/12/2021
26.26
 15,118,200 26.26 26.55 26.09 495,500 359,900 6.3
28/12/2021
26.26
 12,356,700 26.32 26.78 26.14 2,002,700 1,352,500 30.1
27/12/2021
26.32
 10,675,000 26.69 26.72 26.12 1,335,900 1,651,700 -14.2
24/12/2021
26.40
 19,168,600 25.97 26.75 25.94 852,200 3,864,900 -138.3
23/12/2021
25.77
 26,674,000 25.86 25.86 25.28 1,010,900 1,591,700 -25.8
22/12/2021
25.86
 24,665,900 26.55 26.66 25.86 2,465,500 2,691,600 -10.2
21/12/2021
26.43
 17,094,400 26.89 26.92 26.43 782,300 3,352,300 -119.1
20/12/2021
26.89
 9,986,400 26.78 27.15 26.66 1,940,100 679,100 59.1
17/12/2021
26.78
 22,015,600 27.15 27.26 26.72 2,406,700 5,641,100 -151.3
16/12/2021
27.23
 11,030,000 27.58 27.58 27.12 2,342,800 1,070,000 60.7
15/12/2021
27.41
 9,045,500 27.52 27.86 27.35 1,145,300 762,000 18.5
14/12/2021
27.35
 35,676,800 26.69 28.15 26.49 998,900 12,087,700 -533.2
13/12/2021
26.69
 14,309,600 26.69 27.03 26.55 1,825,661 3,842,278 -88.4
10/12/2021
26.66
 19,427,400 26.98 27.06 26.60 927,000 3,795,500 -134.3
09/12/2021
27.00
 10,320,400 26.89 27.12 26.83 901,200 1,807,100 -42.6
08/12/2021
27.06
 11,108,800 27.46 27.46 26.98 1,129,400 2,272,900 -54.4
07/12/2021
27.29
 21,935,200 26.63 27.29 26.37 4,186,800 5,814,700 -76.0
06/12/2021
26.23
 34,633,900 27.23 27.49 26.09 1,788,000 1,916,600 -6.6
03/12/2021
27.35
 21,682,500 27.98 28.18 27.35 1,198,500 1,839,400 -30.5
02/12/2021
27.86
 12,832,300 28.21 28.24 27.86 1,774,300 3,981,200 -107.9

Chính sách bảo mật | Điều khoản sử dụng |