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
(2026-08-17) 		0.10 0.47% 332,895,800 5,142,507 0
20.90
22.25
20.90
2 tháng
(2026-07-16) 		-0.90 -4.05% 910,938,000 37,323,515 0
20.35
22.55
20.90
3 tháng
(2026-06-16) 		-2.90 -11.98% 1,294,465,600 13,836,444 0
20.35
24.20
20.90
6 tháng
(2026-03-18) 		-3.06 -12.57% 3,050,164,300 -20,806,962 164.1
20.35
25.95
20.90
12 tháng
(2025-09-19) 		-5.29 -19.90% 8,063,328,300 245,854,038 7,654.6
20.35
26.91
20.90
24 tháng
(2024-09-24) 		1.72 8.77% 16,647,096,900 -32,905,838 529.8
16.14
27.59
20.90
36 tháng
(2023-10-02) 		3.26 18.04% 22,215,036,000 -184,686,380 -3,488.8
15.70
27.59
20.90
60 tháng
(2021-10-11) 		-8.51 -28.56% 34,395,959,200 -155,429,535 -7,862.4
8.33
30.23
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2022
24.34
 24,990,100 24.13 24.65 24.08 2,105,800 1,563,200 25.1
12/01/2022
24.08
 14,686,700 23.56 24.11 23.53 1,353,300 1,595,000 -11.2
11/01/2022
23.51
 12,758,500 24.00 24.00 23.51 918,200 1,141,700 -10.1
10/01/2022
23.79
 17,477,500 23.90 24.32 23.72 1,985,800 1,147,700 35.4
07/01/2022
23.87
 16,335,300 24.03 24.08 23.79 1,960,300 716,900 57.1
06/01/2022
24.03
 17,172,700 24.24 24.34 24.03 1,297,900 641,300 30.6
05/01/2022
24.39
 18,760,700 24.45 24.68 24.39 2,945,300 3,595,800 -30.4
04/01/2022
24.37
 20,100,700 24.39 24.60 24.29 3,760,500 2,898,500 40.1
31/12/2021
24.19
 13,781,200 23.98 24.32 23.90 411,000 220,200 8.9
30/12/2021
23.82
 10,285,000 24.13 24.13 23.82 232,500 3,316,000 -141.4
29/12/2021
23.87
 15,118,200 23.87 24.13 23.72 495,500 359,900 6.3
28/12/2021
23.87
 12,356,700 23.92 24.34 23.77 2,002,700 1,352,500 30.1
27/12/2021
23.92
 10,675,000 24.26 24.29 23.74 1,335,900 1,651,700 -14.2
24/12/2021
24.00
 19,168,600 23.61 24.32 23.59 852,200 3,864,900 -138.3
23/12/2021
23.43
 26,674,000 23.51 23.51 22.99 1,010,900 1,591,700 -25.8
22/12/2021
23.51
 24,665,900 24.13 24.24 23.51 2,465,500 2,691,600 -10.2
21/12/2021
24.03
 17,094,400 24.45 24.47 24.03 782,300 3,352,300 -119.1
20/12/2021
24.45
 9,986,400 24.34 24.68 24.24 1,940,100 679,100 59.1
17/12/2021
24.34
 22,015,600 24.68 24.78 24.29 2,406,700 5,641,100 -151.3
16/12/2021
24.76
 11,030,000 25.07 25.07 24.65 2,342,800 1,070,000 60.7
15/12/2021
24.91
 9,045,500 25.02 25.33 24.86 1,145,300 762,000 18.5
14/12/2021
24.86
 35,676,800 24.26 25.59 24.08 998,900 12,087,700 -533.2
13/12/2021
24.26
 14,309,600 24.26 24.58 24.13 1,825,661 3,842,278 -88.4
10/12/2021
24.24
 19,427,400 24.52 24.60 24.19 927,000 3,795,500 -134.3
09/12/2021
24.55
 10,320,400 24.45 24.65 24.39 901,200 1,807,100 -42.6
08/12/2021
24.60
 11,108,800 24.97 24.97 24.52 1,129,400 2,272,900 -54.4
07/12/2021
24.81
 21,935,200 24.21 24.81 23.98 4,186,800 5,814,700 -76.0
06/12/2021
23.85
 34,633,900 24.76 24.99 23.72 1,788,000 1,916,600 -6.6
03/12/2021
24.86
 21,682,500 25.44 25.62 24.86 1,198,500 1,839,400 -30.5
02/12/2021
25.33
 12,832,300 25.64 25.67 25.33 1,774,300 3,981,200 -107.9
01/12/2021
25.54
 13,823,900 25.80 25.80 25.49 2,348,000 2,900,200 -27.2
30/11/2021
25.51
 22,176,200 25.51 26.04 25.28 700,800 3,133,300 -118.8
29/11/2021
25.23
 21,801,500 25.12 25.49 25.12 2,503,600 3,280,300 -37.2
26/11/2021
25.57
 26,729,700 25.70 26.04 25.54 169,500 2,995,200 -139.5
25/11/2021
25.67
 21,763,400 25.38 25.72 25.38 552,600 4,525,900 -194.9
24/11/2021
25.36
 27,126,800 25.80 25.91 25.28 1,393,100 3,669,700 -111.0
23/11/2021
25.83
 15,649,600 25.49 25.96 25.33 181,300 439,100 -12.7
22/11/2021
25.36
 22,630,400 25.12 25.64 25.02 1,179,300 1,540,000 -17.4
19/11/2021
25.02
 48,471,400 25.85 25.91 24.97 1,902,800 7,704,700 -284.5
18/11/2021
26.04
 58,606,300 26.79 26.79 25.85 4,561,800 9,293,500 -237.9
17/11/2021
26.79
 30,002,700 27.10 27.42 26.79 1,560,100 3,628,608 -107.6
16/11/2021
27.10
 39,777,000 27.78 27.94 27.10 2,339,200 3,264,900 -48.9

Chính sách bảo mật | Điều khoản sử dụng |