CTCP Tập đoàn Hòa Phát (hpg)

20.90
-0.40
(-1.88%)
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
(2026-08-12) 		-0.25 -1.13% 379,935,500 1,462,783 0
21
22.25
21.30
2 tháng
(2026-07-13) 		-0.55 -2.46% 965,161,700 38,465,380 0
20.35
22.55
21.30
3 tháng
(2026-06-15) 		-2.50 -10.27% 1,303,129,100 22,743,583 0
20.35
24.35
21.30
6 tháng
(2026-03-16) 		-2.47 -10.15% 3,072,189,300 -22,642,081 62.9
20.35
25.95
21.30
12 tháng
(2025-09-16) 		-5.38 -19.75% 8,308,263,800 252,655,519 7,799.8
20.35
27.23
21.30
24 tháng
(2024-09-23) 		2.38 12.23% 16,640,578,600 -30,949,657 530.0
16.14
27.59
21.30
36 tháng
(2023-09-27) 		3.60 19.72% 22,244,911,300 -186,442,099 -3,586.9
15.70
27.59
21.30
60 tháng
(2021-10-07) 		-7.13 -24.60% 34,422,393,400 -158,862,754 -8,163.7
8.33
30.23
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
14.53
 51,905,400 15.29 15.60 14.46 13,103,440 3,982,122 192.5
31/01/2023
15.22
 28,105,900 15.08 15.22 14.94 9,400,440 1,520,973 174.1
30/01/2023
14.98
 42,341,300 14.94 15.29 14.70 11,989,972 684,420 245.9
27/01/2023
14.81
 26,524,400 14.46 14.84 14.36 8,973,700 795,997 175.8
19/01/2023
14.57
 43,940,400 14.88 15.05 14.36 3,934,670 5,474,785 -32.6
18/01/2023
14.94
 25,850,200 15.15 15.19 14.84 4,806,900 3,221,611 34.4
17/01/2023
14.91
 41,584,700 14.08 14.91 14.08 8,766,800 970,043 168.8
16/01/2023
13.95
 22,319,700 13.77 14.22 13.74 3,679,297 2,184,140 30.3
13/01/2023
13.74
 19,174,700 13.95 14.02 13.71 2,737,710 660,751 41.4
12/01/2023
13.81
 20,172,900 13.84 13.95 13.71 4,823,710 784,610 81.0
11/01/2023
13.91
 25,709,300 13.77 14.15 13.71 1,968,410 1,013,100 19.3
10/01/2023
13.64
 26,852,100 13.50 13.84 13.22 6,026,700 723,398 105.0
09/01/2023
13.50
 16,185,000 13.64 13.84 13.43 4,872,830 422,531 87.2
06/01/2023
13.36
 19,630,100 13.57 13.84 13.22 5,543,070 1,536,600 77.7
05/01/2023
13.64
 21,502,200 13.36 13.77 13.19 6,881,400 1,095,341 114.6
04/01/2023
13.36
 20,230,000 13.40 13.64 13.29 4,136,000 3,077,923 20.5
03/01/2023
13.26
 27,990,600 12.60 13.26 12.53 4,891,400 1,391,486 67.4
30/12/2022
12.40
 14,452,800 12.47 12.71 12.33 6,084,000 2,211,893 69.7
29/12/2022
12.40
 17,422,800 12.60 12.74 12.29 5,822,095 3,376,864 44.0
28/12/2022
12.53
 14,311,200 12.67 12.74 12.36 4,657,763 3,262,212 25.4
27/12/2022
12.57
 23,655,000 11.78 12.57 11.78 6,005,400 1,112,016 89.3
26/12/2022
11.78
 31,370,000 12.60 12.60 11.78 7,817,210 523,516 124.7
23/12/2022
12.64
 24,810,700 12.98 13.02 12.47 6,292,600 1,757,500 83.2
22/12/2022
13.02
 18,965,200 13.15 13.50 12.88 6,162,600 2,522,733 68.8
21/12/2022
13.02
 27,702,200 13.36 13.40 12.47 4,262,200 1,400,200 54.1
20/12/2022
13.09
 45,551,800 13.64 13.84 12.91 7,619,870 1,227,065 121.5
19/12/2022
13.77
 48,039,600 14.19 14.63 13.77 4,999,730 6,148,705 -23.0
16/12/2022
14.05
 55,383,800 13.22 14.08 13.05 12,424,472 6,180,316 127.4
15/12/2022
13.33
 20,983,100 13.15 13.53 13.15 4,892,220 2,801,769 40.5
14/12/2022
13.22
 34,285,300 13.33 13.50 13.09 4,328,700 6,703,328 -45.6
13/12/2022
13.09
 24,343,000 12.81 13.09 12.57 6,703,328 3,318,331 64.3
12/12/2022
12.81
 35,832,500 13.22 13.46 12.81 1,946,474 3,434,197 -27.7
09/12/2022
13.22
 34,549,800 13.02 13.40 12.74 9,762,137 3,720,780 116.0
08/12/2022
13.02
 29,943,600 13.02 13.33 12.74 3,911,200 7,149,384 -61.2
07/12/2022
12.57
 34,619,700 12.40 13.19 12.19 6,539,395 3,763,800 50.7
06/12/2022
12.81
 62,775,400 13.71 13.74 12.81 14,025,001 13,060,114 17.9
05/12/2022
13.77
 46,513,800 13.64 14.05 13.43 14,636,449 5,381,144 185.1
02/12/2022
13.40
 45,683,100 12.40 13.40 12.26 15,528,373 229,265 297.6
01/12/2022
12.53
 66,587,500 12.91 13.53 12.40 11,448,715 7,101,145 79.1
30/11/2022
12.67
 57,721,500 12.09 12.67 11.85 30,868,355 4,622,177 482.9
29/11/2022
11.98
 64,305,500 11.43 12.02 11.26 20,680,900 4,369,061 283.8
28/11/2022
11.26
 58,844,900 10.74 11.26 10.74 22,667,864 3,276,699 317.0
25/11/2022
10.54
 26,533,900 10.06 10.54 9.88 8,497,300 1,928,400 100.5
24/11/2022
9.88
 31,115,600 9.44 9.92 9.37 4,933,500 3,786,509 16.5
23/11/2022
9.50
 30,303,500 10.12 10.23 9.50 3,050,600 4,786,197 -24.0
22/11/2022
10.19
 43,246,700 10.09 10.64 9.95 7,622,330 5,416,500 32.6
21/11/2022
10.30
 31,604,900 10.47 10.50 10.16 8,434,000 4,955,175 52.0
18/11/2022
10.40
 99,658,800 10.06 10.47 9.81 38,804,994 25,114,110 206.7
17/11/2022
9.81
 21,514,200 9.57 9.81 9.50 20,304,920 14,279,057 85.9
16/11/2022
9.19
 34,902,600 8.47 9.19 8.13 14,567,643 12,270,840 30.7
15/11/2022
8.61
 40,416,800 8.26 8.64 8.26 16,988,200 6,663,113 129.1
14/11/2022
8.40
 60,270,100 8.37 8.57 8.16 26,346,540 12,480,075 169.2
11/11/2022
8.47
 60,716,100 8.47 8.71 8.26 18,729,125 573,435 223.3
10/11/2022
8.33
 79,749,500 8.75 8.82 8.33 4,890,525 17,952,201 -158.0
09/11/2022
8.95
 32,786,100 9.09 9.37 8.92 3,335,487 5,822,746 -32.3
08/11/2022
9.06
 46,273,800 9.02 9.44 8.95 11,160,064 10,857,070 4.0
07/11/2022
9.44
 38,263,100 10.02 10.19 9.44 7,936,340 5,833,758 28.8
04/11/2022
10.09
 43,889,600 10.33 10.43 9.99 1,494,070 5,511,240 -58.9
03/11/2022
10.47
 20,629,700 10.50 10.64 10.40 964,640 4,435,493 -52.8
02/11/2022
10.57
 40,121,700 10.33 10.81 10.33 2,179,180 13,931,902 -180.4
01/11/2022
10.33
 81,552,300 10.85 11.02 10.19 2,873,690 37,680,334 -522.1
31/10/2022
10.78
 66,298,200 10.78 11.02 10.78 1,024,870 21,215,315 -316.0
28/10/2022
11.57
 31,204,100 11.98 12.16 11.57 2,197,227 10,339,791 -136.8
27/10/2022
11.98
 21,366,800 11.67 12.12 11.64 987,300 6,642,300 -97.3
26/10/2022
11.64
 11,243,700 11.71 11.98 11.60 2,285,900 2,723,300 -7.5
25/10/2022
11.78
 31,109,500 11.29 12.05 11.05 4,936,100 8,706,100 -63.0
24/10/2022
11.29
 27,973,100 11.71 11.74 11.16 2,498,500 3,871,800 -22.8
21/10/2022
11.64
 45,155,900 12.60 12.60 11.64 556,400 14,063,600 -232.4
20/10/2022
12.47
 26,033,000 12.64 12.81 12.43 4,831,100 8,815,000 -72.6
19/10/2022
12.67
 20,235,600 12.98 12.98 12.64 1,808,000 11,794,700 -185.1
18/10/2022
12.98
 24,387,600 13.43 13.57 12.88 1,047,800 9,353,690 -156.6
17/10/2022
13.26
 17,061,300 13.26 13.33 13.02 2,417,000 1,434,462 18.9
14/10/2022
13.40
 22,588,600 13.60 13.71 13.29 6,726,321 6,007,210 14.0
13/10/2022
13.43
 24,198,100 12.95 13.50 12.78 4,692,130 1,615,300 60.0
12/10/2022
12.88
 28,996,700 12.26 12.88 12.05 8,409,900 1,258,220 133.7
11/10/2022
12.05
 26,448,700 12.67 12.67 11.95 2,432,079 3,279,984 -14.8
10/10/2022
12.64
 25,059,200 11.91 12.81 11.85 3,186,531 1,205,265 36.4
07/10/2022
12.12
 36,474,800 12.16 12.26 11.74 7,821,266 4,610,723 56.5
06/10/2022
12.40
 37,464,800 13.29 13.29 12.40 947,410 11,745,017 -194.4
05/10/2022
13.22
 25,316,500 13.22 13.33 12.98 3,197,030 10,575,000 -141.7
04/10/2022
12.98
 30,510,400 13.84 13.95 12.84 2,822,851 12,051,380 -174.0
03/10/2022
13.60
 33,572,400 14.60 14.60 13.60 1,258,234 10,070,937 -174.1
30/09/2022
14.60
 23,369,500 14.81 14.91 14.26 2,671,702 6,269,880 -76.3
29/09/2022
14.91
 10,331,300 15.25 15.36 14.91 533,900 2,617,620 -45.1
28/09/2022
15.01
 14,067,800 15.29 15.46 14.88 2,963,377 2,020,747 20.5
27/09/2022
15.43
 9,010,600 15.46 15.50 15.22 3,982,127 1,819,731 48.4
26/09/2022
15.43
 25,875,600 15.46 15.56 15.05 8,086,847 5,020,502 68.7
23/09/2022
15.63
 14,593,100 15.87 15.98 15.63 4,117,796 2,745,429 31.2
22/09/2022
15.84
 11,594,200 15.63 15.91 15.60 3,722,561 1,744,625 45.5
21/09/2022
15.77
 9,916,300 15.77 15.81 15.63 2,526,772 1,730,636 18.2
20/09/2022
15.84
 11,511,000 15.70 15.84 15.56 3,879,490 1,530,037 54.0
19/09/2022
15.60
 27,479,100 15.91 16.01 15.46 7,296,616 1,981,614 120.4
16/09/2022
15.84
 27,510,700 16.12 16.25 15.84 12,078,025 12,407,129 -7.6
15/09/2022
16.25
 13,730,400 16.46 16.46 16.15 4,908,906 2,457,715 108.4
14/09/2022
16.32
 27,029,100 16.01 16.39 16.01 6,910,279 2,336,295 41.3
13/09/2022
16.32
 14,681,300 16.36 16.53 16.18 3,380,951 1,940,820 41.3
12/09/2022
16.39
 26,170,900 16.46 16.74 16.39 4,701,189 1,735,846 142.6
09/09/2022
16.39
 26,048,100 16.08 16.39 15.91 6,367,300 377,200 142.6
08/09/2022
15.91
 20,365,500 15.98 16.15 15.77 6,244,600 1,924,000 99.8
07/09/2022
15.84
 25,025,500 16.22 16.39 15.84 1,528,200 3,793,100 -52.1

Chính sách bảo mật | Điều khoản sử dụng |