CTCP Tập đoàn Hòa Phát (hpg)

23.60
-0.05
(-0.21%)
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
(2026-05-19) 		0.14 0.57% 435,087,800 -36,329,170 0
23.20
24.35
23.65
2 tháng
(2026-04-20) 		-1.86 -7.21% 998,278,900 -75,925,097 0
23.20
25.95
23.65
3 tháng
(2026-03-20) 		0.45 1.93% 1,728,987,700 -23,318,977 268.9
23.18
25.95
23.65
6 tháng
(2025-12-22) 		-0.45 -1.86% 4,426,531,800 162,995,923 5,596.6
23.05
26.73
23.65
12 tháng
(2025-06-23) 		3.66 17.99% 11,181,623,200 -13,226,010 1,523.7
20.34
27.59
23.65
24 tháng
(2024-06-28) 		2.56 11.94% 16,536,383,600 -168,366,287 -2,795.2
16.14
27.59
23.65
36 tháng
(2023-07-04) 		5.92 32.75% 22,650,259,300 -235,062,795 -4,713.5
15.70
27.59
23.65
60 tháng
(2021-07-14) 		0.54 2.32% 34,757,415,000 -208,907,605 -10,367.0
8.33
30.23
23.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
15.79
 28,438,400 16.42 16.44 15.74 4,016,600 2,388,500 49.3
13/06/2022
16.58
 21,236,000 17.20 17.46 16.52 1,568,100 1,406,900 5.1
10/06/2022
17.51
 15,182,300 17.62 17.85 17.51 1,216,300 919,600 10.0
09/06/2022
17.62
 26,979,900 17.15 18.01 17.07 1,275,600 1,899,100 -21.1
08/06/2022
17.15
 24,841,800 17.36 17.44 17.07 592,000 6,108,000 -181.5
07/06/2022
17.30
 19,376,400 17.36 17.49 17.02 1,509,000 551,300 31.8
06/06/2022
17.36
 17,769,400 17.80 17.85 17.25 1,191,700 4,195,200 -101.1
03/06/2022
17.41
 14,709,900 17.36 17.72 17.33 1,564,300 2,690,500 -37.6
02/06/2022
17.28
 25,380,600 17.72 17.88 17.23 888,200 5,676,200 -158.7
01/06/2022
17.90
 21,644,600 17.98 18.14 17.62 4,025,200 2,193,000 62.9
31/05/2022
18.09
 18,840,200 18.43 18.43 17.98 2,190,600 2,036,600 5.3
30/05/2022
18.48
 15,054,500 18.50 18.69 18.40 979,900 167,800 28.8
27/05/2022
18.48
 17,591,900 18.24 18.71 18.14 2,669,700 1,647,200 36.2
26/05/2022
18.24
 16,225,800 18.24 18.56 18.01 359,100 3,305,500 -103.1
25/05/2022
17.96
 39,418,000 17.98 18.22 17.23 1,867,100 4,034,741 -74.7
24/05/2022
18.19
 42,201,300 19.16 19.29 17.83 2,141,800 6,296,400 -145.0
23/05/2022
19.16
 10,178,900 19.78 19.91 18.92 367,000 1,643,400 -46.9
20/05/2022
19.62
 13,929,400 19.65 19.70 19.42 303,600 4,707,800 -165.8
19/05/2022
19.75
 16,040,000 19.44 19.86 19.21 3,422,400 7,039,000 -137.1
18/05/2022
19.91
 16,073,200 20.02 20.17 19.73 5,209,200 5,066,900 5.4
17/05/2022
19.91
 23,415,100 18.87 19.91 18.76 2,904,600 7,588,000 -178.9
16/05/2022
18.92
 29,389,700 19.31 19.55 18.92 4,331,900 3,108,100 44.4
13/05/2022
18.71
 42,997,700 19.88 20.09 18.63 2,893,000 8,775,800 -224.9
12/05/2022
19.94
 25,252,600 21.16 21.19 19.94 1,972,400 2,878,400 -37.2
11/05/2022
21.19
 9,559,800 21.37 21.53 21.14 2,243,800 2,452,800 -8.4
10/05/2022
21.42
 19,440,000 20.59 21.42 20.17 3,929,200 2,366,600 64.2
09/05/2022
20.82
 26,283,600 21.63 21.84 20.82 3,946,500 2,382,400 62.5
06/05/2022
21.79
 15,010,600 21.58 22.41 21.58 2,901,400 3,287,300 -16.1
05/05/2022
21.92
 13,817,300 22.20 22.20 21.63 1,286,900 1,306,100 -0.8
04/05/2022
21.89
 14,901,300 22.57 22.57 21.89 1,944,100 1,197,600 32.0
29/04/2022
22.57
 12,347,800 22.36 22.62 22.33 4,287,700 3,860,300 18.7
28/04/2022
22.46
 13,611,800 22.15 22.65 22.15 3,349,400 542,200 121.0
27/04/2022
22.15
 18,780,400 21.47 22.36 21.42 3,428,200 3,794,900 -15.4
26/04/2022
21.47
 23,280,100 20.93 21.58 20.64 2,914,800 3,683,600 -32.0
25/04/2022
21.24
 29,055,100 22.83 22.83 21.24 273,800 3,099,200 -119.1
22/04/2022
22.83
 12,698,000 22.93 22.96 22.07 1,896,800 374,600 66.5
21/04/2022
22.60
 17,812,100 22.41 22.99 21.94 1,194,400 1,714,200 -22.8
20/04/2022
22.52
 13,236,800 22.67 22.93 22.46 1,257,400 832,300 18.4
19/04/2022
22.57
 19,054,800 22.41 22.88 22.36 1,927,300 2,790,300 -37.7
18/04/2022
22.23
 23,186,000 22.96 23.22 22.23 323,200 2,789,200 -107.5
15/04/2022
23.04
 18,378,500 23.40 23.46 23.01 257,700 4,441,000 -186.8
14/04/2022
23.40
 12,038,800 23.61 23.74 23.40 346,400 4,137,700 -171.0
13/04/2022
23.56
 12,712,600 23.61 23.69 23.30 281,800 1,316,900 -46.6
12/04/2022
23.51
 18,233,500 24.24 24.24 23.48 985,500 2,296,100 -59.5
08/04/2022
24.19
 13,738,800 24.37 24.52 24.16 411,600 606,600 -9.0
07/04/2022
24.26
 14,512,900 24.76 24.81 24.26 186,200 2,001,400 -85.3
06/04/2022
24.63
 29,707,400 23.98 24.99 23.98 1,860,700 2,033,600 -8.3
05/04/2022
24.03
 12,124,200 23.98 24.19 23.95 216,400 1,235,200 -47.0
04/04/2022
23.90
 12,156,300 23.98 24.13 23.85 260,700 1,865,200 -73.6
01/04/2022
23.82
 19,701,900 23.46 23.98 23.19 1,510,800 5,022,400 -159.5
31/03/2022
23.51
 18,892,300 23.79 23.95 23.35 1,645,200 2,023,400 -17.5
30/03/2022
23.72
 15,726,700 23.87 24.19 23.66 398,400 1,117,500 -32.9
29/03/2022
23.90
 12,986,000 24.08 24.11 23.87 96,000 3,320,500 -148.3
28/03/2022
23.92
 19,505,200 24.03 24.42 23.87 659,300 1,138,700 -22.1
25/03/2022
24.19
 13,444,600 24.26 24.47 24.08 1,103,800 1,666,400 -26.1
24/03/2022
24.19
 14,927,500 24.50 24.50 24.16 709,500 2,634,800 -89.7
23/03/2022
24.39
 17,291,200 24.60 24.73 24.39 3,132,000 1,561,400 74.1
22/03/2022
24.45
 22,965,400 24.45 24.47 24.13 1,498,700 1,407,700 4.3
21/03/2022
24.42
 19,313,200 24.34 24.60 24.19 1,890,200 1,322,700 26.4
18/03/2022
24.24
 17,727,600 24.08 24.42 24.00 5,262,100 5,214,900 2.1
17/03/2022
23.95
 14,957,700 24.29 24.34 23.92 683,800 1,669,000 -45.3
16/03/2022
24.08
 11,418,800 24.45 24.58 24.08 532,600 2,084,100 -72.2
15/03/2022
24.05
 20,864,200 23.95 24.34 23.69 3,110,200 5,628,100 -115.4
14/03/2022
23.87
 33,845,300 24.65 25.12 23.87 2,391,200 4,799,600 -113.3
11/03/2022
24.81
 44,340,200 25.64 25.70 24.42 657,500 1,599,400 -45.2
10/03/2022
25.62
 26,828,300 26.06 26.11 25.59 737,300 4,982,400 -209.9
09/03/2022
25.98
 34,775,200 26.06 26.22 25.46 1,999,400 5,050,100 -152.0
08/03/2022
25.77
 40,509,400 26.37 26.69 25.77 693,600 5,091,000 -220.7
07/03/2022
26.63
 38,456,100 26.17 27.36 26.06 2,177,700 2,745,500 -29.0
04/03/2022
25.96
 33,378,900 26.58 26.74 25.96 886,100 5,880,800 -250.5
03/03/2022
26.11
 76,236,800 24.81 26.11 24.65 5,752,800 4,484,500 63.7
02/03/2022
24.45
 19,896,100 24.50 24.68 24.29 2,148,400 4,928,400 -130.4
01/03/2022
24.45
 23,374,000 24.86 25.07 24.42 842,300 6,891,000 -286.6
28/02/2022
24.60
 35,200,100 24.00 24.91 24.00 1,964,400 9,476,400 -352.9
25/02/2022
23.92
 12,775,700 24.03 24.16 23.92 1,171,100 3,962,320 -128.5
24/02/2022
23.98
 22,445,800 24.37 24.42 23.51 2,026,500 2,553,300 -24.8
23/02/2022
24.34
 12,981,100 24.32 24.60 24.11 868,500 1,089,200 -10.3
22/02/2022
24.19
 17,669,600 24.13 24.29 23.82 2,035,400 958,400 49.8
21/02/2022
24.32
 12,177,300 24.55 24.76 24.26 552,300 806,000 -11.9
18/02/2022
24.52
 21,375,700 24.08 24.84 24.00 2,185,200 2,675,800 -23.1
17/02/2022
24.24
 11,353,300 23.98 24.37 23.98 1,713,100 1,734,100 -0.8
16/02/2022
23.98
 9,350,300 24.03 24.24 23.77 471,000 1,674,300 -55.4
15/02/2022
23.98
 15,564,400 24.08 24.26 23.66 1,694,500 1,586,100 5.0
14/02/2022
24.08
 18,246,700 24.24 24.76 24.05 891,100 4,625,000 -174.6
11/02/2022
24.58
 17,343,300 24.29 24.76 24.13 1,817,600 2,165,700 -16.1
10/02/2022
24.50
 23,598,200 24.71 24.97 24.34 1,670,500 4,752,200 -145.0
09/02/2022
24.65
 40,297,200 23.87 25.18 23.82 7,124,800 6,101,500 48.7
08/02/2022
23.74
 26,528,800 22.41 23.74 22.41 4,308,600 5,383,200 -47.5
07/02/2022
22.44
 16,609,600 22.31 22.78 21.79 1,612,900 5,403,500 -160.9
28/01/2022
22.00
 14,941,600 22.02 22.31 21.74 1,053,800 6,348,000 -222.9
27/01/2022
21.97
 14,700,800 22.52 22.67 21.89 1,351,800 2,558,900 -50.6
26/01/2022
22.65
 15,205,400 22.67 23.17 22.65 2,345,700 2,566,700 -8.2
25/01/2022
22.54
 17,887,600 21.11 22.57 20.95 3,599,400 3,255,900 16.5
24/01/2022
21.21
 29,425,200 22.46 22.52 21.21 2,101,900 4,107,700 -84.5
21/01/2022
22.57
 16,277,300 22.93 23.17 22.46 846,300 3,781,800 -128.0
20/01/2022
22.93
 10,346,900 22.83 22.96 22.57 3,072,100 1,753,200 57.8
19/01/2022
22.70
 13,682,800 23.14 23.22 22.65 2,343,000 5,100,300 -121.2
18/01/2022
22.93
 21,441,900 23.19 23.59 22.41 1,664,300 2,556,200 -39.7
17/01/2022
23.30
 21,661,200 24.11 24.24 23.30 2,541,500 2,164,600 17.3
14/01/2022
24.11
 7,902,000 24.24 24.42 24.08 1,768,900 531,800 57.5

Chính sách bảo mật | Điều khoản sử dụng |