CTCP Tập đoàn Hòa Phát (hpg)

27.10
0.40
(1.50%)
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
(2025-12-30) 		0.20 0.75% 810,021,200 14,216,600 380.8
25.95
27.70
27.10
2 tháng
(2025-12-01) 		0.20 0.75% 1,431,539,100 54,967,800 1,471.0
25.95
27.70
27.10
3 tháng
(2025-10-31) 		0 0% 2,027,623,800 114,748,000 3,092.2
25.95
27.70
27.10
6 tháng
(2025-08-04) 		1.40 5.53% 6,400,833,900 -120,717,710 -2,777.3
25.30
30.35
27.10
12 tháng
(2025-02-03) 		4.70 21.36% 10,437,547,300 -126,915,535 -3,101.9
17.75
30.35
27.10
24 tháng
(2024-02-15) 		4.96 22.80% 15,493,679,700 -341,152,669 -8,717.6
17.75
30.35
27.10
36 tháng
(2023-02-14) 		11.09 71.09% 21,234,719,700 -271,510,077 -7,317.1
15.15
30.35
27.10
60 tháng
(2021-02-24) 		8.32 45.27% 33,932,962,000 -528,094,926 -25,021.7
9.17
33.25
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
21.58
 27,010,400 21.03 21.71 20.97 1,970,400 1,199,000 39.1
09/04/2021
20.89
 15,623,400 20.78 21.03 20.68 7,102,300 5,766,100 66.3
08/04/2021
20.80
 11,970,000 20.87 20.91 20.66 2,416,300 1,878,900 26.6
07/04/2021
20.85
 14,407,800 20.82 20.91 20.61 2,576,600 1,793,600 38.6
06/04/2021
20.82
 14,033,300 20.78 20.89 20.70 2,014,000 507,600 74.3
05/04/2021
20.78
 15,377,800 20.87 20.91 20.63 1,812,600 258,500 76.5
02/04/2021
20.68
 16,678,500 20.57 20.78 20.49 2,590,000 657,900 94.7
01/04/2021
20.44
 27,681,900 19.81 20.44 19.79 3,255,700 1,318,100 93.1
31/03/2021
19.73
 16,323,700 19.58 19.96 19.54 1,185,100 1,123,400 2.9
30/03/2021
19.58
 13,333,800 19.60 19.71 19.43 826,000 356,300 21.9
29/03/2021
19.52
 13,251,900 19.60 19.64 19.45 1,168,500 2,588,300 -65.8
26/03/2021
19.48
 28,109,800 19.18 19.48 18.99 1,759,700 796,100 44.1
25/03/2021
18.97
 19,929,000 19.26 19.29 18.89 851,900 2,012,600 -52.9
24/03/2021
19.16
 23,653,500 19.41 19.54 19.01 293,900 1,504,100 -55.2
23/03/2021
19.64
 12,487,200 19.66 19.85 19.56 1,788,500 1,407,100 17.9
22/03/2021
19.71
 11,047,900 19.94 20.00 19.69 804,100 2,503,800 -79.7
19/03/2021
19.88
 18,392,100 19.64 20.00 19.64 282,000 2,473,200 -103.2
18/03/2021
19.64
 11,166,600 19.69 19.71 19.54 267,900 1,419,400 -53.6
17/03/2021
19.52
 12,191,800 19.45 19.58 19.41 339,100 2,130,200 -82.6
16/03/2021
19.43
 14,097,300 19.64 19.64 19.31 73,300 937,700 -39.8
15/03/2021
19.60
 11,905,100 19.64 19.77 19.56 550,200 1,636,000 -50.7
12/03/2021
19.58
 12,153,700 19.64 19.64 19.48 1,459,300 676,200 36.3
11/03/2021
19.56
 15,569,400 19.35 19.66 19.31 598,400 1,546,600 -43.6
10/03/2021
19.22
 15,772,500 19.33 19.33 19.03 670,500 2,441,400 -80.4
09/03/2021
19.33
 16,289,800 19.39 19.48 18.99 315,600 2,131,900 -83.2
08/03/2021
19.52
 17,777,700 19.64 19.77 19.39 66,700 3,768,600 -171.2
05/03/2021
19.39
 21,396,800 19.24 19.43 19.01 3,463,100 1,818,700 75.1
04/03/2021
19.35
 27,962,100 19.77 19.77 18.97 1,975,100 1,620,500 15.3
03/03/2021
19.73
 22,262,900 19.62 19.83 19.60 1,490,500 1,174,400 14.8
02/03/2021
19.69
 23,670,800 19.73 19.85 19.48 709,800 3,831,003 -145.8
01/03/2021
19.48
 21,998,200 19.50 19.52 19.31 1,448,600 5,069,100 -166.8
26/02/2021
19.22
 40,928,500 18.42 19.26 18.38 4,189,000 3,689,200 22.1
25/02/2021
18.61
 21,931,700 18.55 18.72 18.40 1,045,900 1,475,000 -18.9
24/02/2021
18.38
 27,282,600 18.40 18.72 18.25 1,895,300 1,482,100 18.2
23/02/2021
18.25
 17,921,700 18.21 18.44 18.11 176,800 1,782,600 -69.3
22/02/2021
18.29
 21,362,500 18.32 18.72 18.13 1,757,900 4,282,000 -110.1
19/02/2021
18.32
 17,007,500 18.25 18.51 18.17 1,485,100 1,559,300 -3.3
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

Chính sách bảo mật | Điều khoản sử dụng |