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)
18/02/2021
18.48
 21,343,800 18.29 18.55 18.11 6,179,900 1,131,000 220.0
17/02/2021
18.32
 24,253,200 17.89 18.32 17.83 4,743,900 735,000 172.3
09/02/2021
17.62
 26,164,800 17.24 17.66 17.05 5,131,400 8,099,200 -119.9
08/02/2021
17.24
 32,918,400 17.24 17.96 16.86 2,006,500 8,711,700 -271.2
05/02/2021
17.92
 23,371,200 17.68 18.00 17.58 4,479,700 5,442,600 -40.0
04/02/2021
17.62
 22,252,900 17.70 17.79 17.52 4,694,000 4,347,100 14.6
03/02/2021
17.70
 34,839,600 17.37 17.85 17.28 10,832,800 7,118,300 155.2
02/02/2021
17.07
 28,541,100 16.23 17.07 16.12 8,369,200 4,505,300 152.2
01/02/2021
16.17
 21,323,900 16.44 16.80 16.10 5,411,800 3,165,300 87.4
29/01/2021
16.50
 40,248,000 15.60 16.84 15.60 4,619,800 14,242,900 -368.8
28/01/2021
15.81
 49,934,800 15.85 16.46 15.81 4,589,100 2,741,000 69.8
27/01/2021
16.99
 28,056,100 17.45 17.87 16.65 2,433,100 3,546,600 -47.5
26/01/2021
17.83
 24,099,500 18.38 18.38 17.54 700,100 2,842,800 -91.3
25/01/2021
18.42
 33,091,200 18.23 19.16 18.17 2,403,900 5,140,600 -123.3
22/01/2021
18.40
 14,798,600 18.67 18.84 18.36 555,800 3,556,800 -132.6
21/01/2021
18.63
 20,829,700 18.06 18.63 17.62 2,907,800 4,965,900 -87.4
20/01/2021
17.58
 37,915,600 17.70 18.11 16.86 5,946,400 17,143,272 -461.5
19/01/2021
17.54
 25,778,200 18.80 18.80 17.49 6,130,310 7,990,610 -82.4
18/01/2021
18.80
 18,112,900 18.76 18.91 18.65 883,000 9,214,400 -371.1
15/01/2021
18.76
 14,788,300 18.67 18.99 18.67 940,000 4,637,600 -164.6
14/01/2021
18.74
 17,527,000 18.84 18.84 18.48 927,200 5,689,800 -210.5
13/01/2021
18.84
 16,131,800 19.05 19.16 18.72 780,600 7,252,200 -291.9
12/01/2021
18.93
 22,738,800 18.21 18.93 18.08 2,866,300 6,221,400 -147.1
11/01/2021
18.15
 16,645,100 18.17 18.25 17.96 2,592,100 6,902,100 -185.0
08/01/2021
18.02
 19,978,500 18.08 18.25 17.96 2,402,300 9,407,600 -300.5
07/01/2021
18.04
 21,780,700 18.19 18.21 17.81 1,177,300 7,109,000 -253.1
06/01/2021
18.04
 17,948,600 17.92 18.25 17.83 2,720,300 1,557,300 49.8
05/01/2021
17.85
 18,634,100 17.62 18.04 17.58 2,087,300 842,800 52.8
04/01/2021
17.83
 15,832,600 17.70 18.13 17.56 446,900 1,941,000 -63.4
31/12/2020
17.47
 11,867,640 17.24 17.60 17.16 1,908,760 77,480 75.9
30/12/2020
17.24
 21,907,500 17.24 17.54 17.18 798,550 6,232,670 -222.4
29/12/2020
17.54
 13,443,950 17.39 17.64 17.30 2,523,070 1,440,290 45.1
28/12/2020
17.52
 21,024,800 17.62 17.68 17.28 1,545,340 3,592,790 -84.8
25/12/2020
17.18
 22,667,520 16.86 17.22 16.65 741,980 6,097,430 -217.0
24/12/2020
16.84
 18,507,480 17.11 17.20 16.27 1,061,760 1,882,860 -32.4
23/12/2020
16.86
 28,097,610 16.63 17.37 16.61 4,603,400 5,627,510 -41.2
22/12/2020
16.59
 26,050,910 16.25 16.63 16.15 3,625,770 1,879,270 68.3
21/12/2020
16.25
 15,789,770 16.44 16.46 16.17 3,254,700 1,879,230 53.3
18/12/2020
16.27
 19,956,910 16.06 16.33 15.98 3,104,800 6,248,100 -121.3
17/12/2020
15.87
 30,645,570 16.19 16.29 15.87 691,760 5,527,170 -184.2
16/12/2020
16.36
 17,322,370 16.36 16.59 16.23 3,093,400 5,258,510 -83.6
15/12/2020
16.27
 19,581,910 16.46 16.50 16.23 2,884,130 4,644,254 -68.2
14/12/2020
16.55
 14,483,540 16.61 16.65 16.42 2,281,140 806,070 57.9
11/12/2020
16.36
 16,641,080 16.02 16.36 15.89 1,504,250 484,400 39.2
10/12/2020
15.85
 30,402,770 16.23 16.27 15.68 12,365,660 2,697,810 349.0
09/12/2020
16.23
 15,264,400 16.23 16.27 16.06 2,891,850 2,502,330 15.1
08/12/2020
16.19
 20,333,880 16.10 16.36 16.02 1,575,880 2,167,270 -22.7
07/12/2020
16.10
 24,400,300 16.10 16.19 15.53 2,795,170 1,159,670 61.7
04/12/2020
15.58
 17,767,110 15.62 15.70 15.47 1,912,570 1,789,510 4.6
03/12/2020
15.53
 22,511,210 14.99 15.53 14.88 2,411,980 774,330 59.6
02/12/2020
14.88
 14,643,640 15.01 15.03 14.80 3,934,330 2,050,690 62.9
01/12/2020
15.01
 21,802,760 14.71 15.01 14.56 959,420 2,078,900 -39.5
30/11/2020
14.96
 17,459,270 15.28 15.34 14.96 1,962,620 2,095,420 -5.0
27/11/2020
15.28
 16,027,210 14.75 15.34 14.75 1,829,790 1,232,250 21.6
26/11/2020
14.80
 33,163,400 14.80 14.92 14.46 1,959,020 6,492,310 -157.5
25/11/2020
15.01
 55,697,460 15.51 15.55 14.84 913,380 6,009,140 -182.4
24/11/2020
15.81
 48,936,510 15.91 16.23 15.30 9,571,480 6,263,440 119.7
23/11/2020
15.81
 23,681,540 15.05 15.96 14.96 2,849,310 1,163,400 62.0
20/11/2020
15.05
 18,141,040 14.88 15.05 14.73 479,610 273,060 7.3
19/11/2020
14.84
 26,533,130 14.63 14.96 14.52 2,287,560 2,507,690 -7.1
18/11/2020
14.59
 22,115,200 14.16 14.59 14.06 2,982,760 2,150,270 28.8
17/11/2020
14.06
 16,228,900 13.70 14.06 13.66 1,424,090 1,839,110 -13.5
16/11/2020
13.59
 25,538,500 13.62 13.81 13.45 676,400 2,489,210 -58.5
13/11/2020
13.47
 12,161,630 13.28 13.47 13.26 1,384,070 1,043,910 10.9
12/11/2020
13.26
 9,803,730 13.19 13.28 13.17 456,990 2,650,740 -68.8
11/11/2020
13.19
 14,564,290 13.19 13.32 13.13 1,711,050 5,078,700 -105.4
10/11/2020
13.19
 20,645,160 13.53 13.57 13.19 1,508,850 7,413,030 -186.6
09/11/2020
13.28
 18,314,360 12.98 13.28 12.94 2,057,610 3,368,800 -41.0
06/11/2020
12.81
 13,410,500 12.77 12.94 12.73 907,040 1,840,130 -28.4
05/11/2020
12.75
 11,598,310 12.92 12.96 12.75 251,290 1,739,810 -45.3
04/11/2020
12.92
 18,293,400 12.94 13.07 12.79 378,920 6,977,733 -202.0
03/11/2020
12.94
 17,521,020 13.07 13.19 12.88 489,030 6,070,550 -172.7
02/11/2020
12.90
 10,385,290 12.88 12.94 12.79 321,010 2,736,750 -73.8
30/10/2020
12.88
 19,039,190 12.98 13.03 12.60 2,218,800 3,493,350 -38.8
29/10/2020
12.90
 20,778,840 12.63 12.96 12.63 3,011,770 1,515,480 45.3
28/10/2020
12.81
 25,663,180 13.13 13.34 12.73 900,420 2,704,900 -56.3
27/10/2020
13.24
 25,281,540 12.90 13.36 12.88 2,051,300 2,587,420 -16.6
26/10/2020
12.98
 20,357,350 13.07 13.49 12.94 353,700 4,023,740 -114.9
23/10/2020
13.03
 29,534,980 12.56 13.03 12.50 5,529,880 2,703,880 86.5
22/10/2020
12.48
 13,072,020 12.22 12.48 12.18 2,255,360 2,344,120 -2.3
21/10/2020
12.27
 10,669,590 12.41 12.48 12.22 3,496,600 1,839,390 47.1
20/10/2020
12.37
 13,319,200 12.12 12.37 12.10 2,971,940 2,320,880 18.9
19/10/2020
12.18
 10,939,140 12.29 12.33 12.16 617,390 1,350,410 -21.2
16/10/2020
12.27
 17,319,070 12.31 12.44 12.20 581,720 481,720 2.9
15/10/2020
12.25
 30,525,160 12.65 12.65 12.25 2,751,730 1,462,140 38.1
14/10/2020
11.95
 14,240,330 11.78 11.95 11.72 2,438,740 1,756,500 19.1
13/10/2020
11.80
 10,665,790 11.89 11.91 11.76 1,440,400 500,580 26.4
12/10/2020
11.91
 12,258,740 12.08 12.12 11.82 5,823,610 3,644,590 60.6
09/10/2020
12.01
 9,464,850 11.89 12.10 11.80 1,589,040 376,910 34.4
08/10/2020
11.85
 18,239,670 11.80 11.85 11.68 5,823,610 3,644,590 60.7
07/10/2020
11.72
 14,752,610 11.85 11.93 11.72 1,803,150 2,451,340 -18.2
06/10/2020
11.91
 23,609,700 11.57 11.91 11.47 5,032,240 1,560,910 96.9
05/10/2020
11.53
 12,791,350 11.32 11.55 11.32 2,656,640 1,332,020 36.0
02/10/2020
11.26
 20,213,120 11.40 11.49 10.96 981,310 3,203,420 -59.3
01/10/2020
11.38
 17,161,730 11.21 11.47 11.17 743,620 3,654,680 -78.0
30/09/2020
11.13
 12,985,480 11.11 11.19 11.00 786,660 4,106,990 -87.4
29/09/2020
11.11
 18,456,820 11.15 11.30 11.11 3,221,860 3,246,790 -0.7
28/09/2020
11.13
 17,573,130 10.88 11.13 10.83 634,310 3,237,390 -67.6
25/09/2020
10.85
 10,094,210 10.88 10.88 10.75 742,640 2,803,100 -52.9
24/09/2020
10.81
 12,435,190 10.83 10.92 10.75 691,390 3,764,440 -79.0

Chính sách bảo mật | Điều khoản sử dụng |