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
(2026-05-20) 		-0.17 -0.71% 428,016,400 -35,351,112 0
23.20
24.35
23.60
2 tháng
(2026-04-20) 		-2.21 -8.56% 1,016,319,400 -77,370,291 0
23.20
25.95
23.60
3 tháng
(2026-03-23) 		0.47 2.02% 1,686,142,400 616,129 930.4
23.18
25.95
23.60
6 tháng
(2025-12-22) 		-0.80 -3.29% 4,444,572,300 161,550,729 5,596.6
23.05
26.73
23.60
12 tháng
(2025-06-24) 		3.20 15.62% 11,177,470,900 -17,158,004 1,456.7
20.45
27.59
23.60
24 tháng
(2024-07-01) 		2.17 10.12% 16,532,241,800 -167,718,481 -2,735.5
16.14
27.59
23.60
36 tháng
(2023-07-05) 		5.09 27.42% 22,648,571,600 -238,279,189 -4,759.9
15.70
27.59
23.60
60 tháng
(2021-07-15) 		-0.59 -2.42% 34,748,024,500 -213,822,299 -10,524.7
8.33
30.23
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
18.59
 27,681,900 18.01 18.59 17.99 3,255,700 1,318,100 93.1
31/03/2021
17.93
 16,323,700 17.80 18.15 17.76 1,185,100 1,123,400 2.9
30/03/2021
17.80
 13,333,800 17.82 17.92 17.67 826,000 356,300 21.9
29/03/2021
17.74
 13,251,900 17.82 17.86 17.69 1,168,500 2,588,300 -65.8
26/03/2021
17.70
 28,109,800 17.44 17.70 17.26 1,759,700 796,100 44.1
25/03/2021
17.24
 19,929,000 17.51 17.53 17.17 851,900 2,012,600 -52.9
24/03/2021
17.42
 23,653,500 17.65 17.76 17.28 293,900 1,504,100 -55.2
23/03/2021
17.86
 12,487,200 17.88 18.05 17.78 1,788,500 1,407,100 17.9
22/03/2021
17.92
 11,047,900 18.13 18.18 17.90 804,100 2,503,800 -79.7
19/03/2021
18.07
 18,392,100 17.86 18.18 17.86 282,000 2,473,200 -103.2
18/03/2021
17.86
 11,166,600 17.90 17.92 17.76 267,900 1,419,400 -53.6
17/03/2021
17.74
 12,191,800 17.69 17.80 17.65 339,100 2,130,200 -82.6
16/03/2021
17.67
 14,097,300 17.86 17.86 17.55 73,300 937,700 -39.8
15/03/2021
17.82
 11,905,100 17.86 17.97 17.78 550,200 1,636,000 -50.7
12/03/2021
17.80
 12,153,700 17.86 17.86 17.70 1,459,300 676,200 36.3
11/03/2021
17.78
 15,569,400 17.59 17.88 17.55 598,400 1,546,600 -43.6
10/03/2021
17.47
 15,772,500 17.57 17.57 17.30 670,500 2,441,400 -80.4
09/03/2021
17.57
 16,289,800 17.63 17.70 17.26 315,600 2,131,900 -83.2
08/03/2021
17.74
 17,777,700 17.86 17.97 17.63 66,700 3,768,600 -171.2
05/03/2021
17.63
 21,396,800 17.49 17.67 17.28 3,463,100 1,818,700 75.1
04/03/2021
17.59
 27,962,100 17.97 17.97 17.24 1,975,100 1,620,500 15.3
03/03/2021
17.93
 22,262,900 17.84 18.03 17.82 1,490,500 1,174,400 14.8
02/03/2021
17.90
 23,670,800 17.93 18.05 17.70 709,800 3,831,003 -145.8
01/03/2021
17.70
 21,998,200 17.72 17.74 17.55 1,448,600 5,069,100 -166.8
26/02/2021
17.47
 40,928,500 16.75 17.51 16.71 4,189,000 3,689,200 22.1
25/02/2021
16.92
 21,931,700 16.86 17.01 16.73 1,045,900 1,475,000 -18.9
24/02/2021
16.71
 27,282,600 16.73 17.01 16.59 1,895,300 1,482,100 18.2
23/02/2021
16.59
 17,921,700 16.56 16.77 16.46 176,800 1,782,600 -69.3
22/02/2021
16.63
 21,362,500 16.65 17.01 16.48 1,757,900 4,282,000 -110.1
19/02/2021
16.65
 17,007,500 16.59 16.82 16.52 1,485,100 1,559,300 -3.3
18/02/2021
16.80
 21,343,800 16.63 16.86 16.46 6,179,900 1,131,000 220.0
17/02/2021
16.65
 24,253,200 16.27 16.65 16.21 4,743,900 735,000 172.3
09/02/2021
16.02
 26,164,800 15.67 16.06 15.50 5,131,400 8,099,200 -119.9
08/02/2021
15.67
 32,918,400 15.67 16.33 15.33 2,006,500 8,711,700 -271.2
05/02/2021
16.29
 23,371,200 16.08 16.36 15.98 4,479,700 5,442,600 -40.0
04/02/2021
16.02
 22,252,900 16.10 16.17 15.92 4,694,000 4,347,100 14.6
03/02/2021
16.10
 34,839,600 15.79 16.23 15.71 10,832,800 7,118,300 155.2
02/02/2021
15.52
 28,541,100 14.75 15.52 14.66 8,369,200 4,505,300 152.2
01/02/2021
14.70
 21,323,900 14.95 15.27 14.64 5,411,800 3,165,300 87.4
29/01/2021
15.00
 40,248,000 14.18 15.31 14.18 4,619,800 14,242,900 -368.8
28/01/2021
14.37
 49,934,800 14.41 14.96 14.37 4,589,100 2,741,000 69.8
27/01/2021
15.44
 28,056,100 15.87 16.25 15.14 2,433,100 3,546,600 -47.5
26/01/2021
16.21
 24,099,500 16.71 16.71 15.94 700,100 2,842,800 -91.3
25/01/2021
16.75
 33,091,200 16.57 17.42 16.52 2,403,900 5,140,600 -123.3
22/01/2021
16.73
 14,798,600 16.98 17.13 16.69 555,800 3,556,800 -132.6
21/01/2021
16.94
 20,829,700 16.42 16.94 16.02 2,907,800 4,965,900 -87.4
20/01/2021
15.98
 37,915,600 16.10 16.46 15.33 5,946,400 17,143,272 -461.5
19/01/2021
15.94
 25,778,200 17.09 17.09 15.90 6,130,310 7,990,610 -82.4
18/01/2021
17.09
 18,112,900 17.05 17.19 16.96 883,000 9,214,400 -371.1
15/01/2021
17.05
 14,788,300 16.98 17.26 16.98 940,000 4,637,600 -164.6
14/01/2021
17.03
 17,527,000 17.13 17.13 16.80 927,200 5,689,800 -210.5
13/01/2021
17.13
 16,131,800 17.32 17.42 17.01 780,600 7,252,200 -291.9
12/01/2021
17.21
 22,738,800 16.56 17.21 16.44 2,866,300 6,221,400 -147.1
11/01/2021
16.50
 16,645,100 16.52 16.59 16.33 2,592,100 6,902,100 -185.0
08/01/2021
16.38
 19,978,500 16.44 16.59 16.33 2,402,300 9,407,600 -300.5
07/01/2021
16.40
 21,780,700 16.54 16.56 16.19 1,177,300 7,109,000 -253.1
06/01/2021
16.40
 17,948,600 16.29 16.59 16.21 2,720,300 1,557,300 49.8
05/01/2021
16.23
 18,634,100 16.02 16.40 15.98 2,087,300 842,800 52.8
04/01/2021
16.21
 15,832,600 16.10 16.48 15.96 446,900 1,941,000 -63.4
31/12/2020
15.88
 11,867,640 15.67 16.00 15.60 1,908,760 77,480 75.9
30/12/2020
15.67
 21,907,500 15.67 15.94 15.62 798,550 6,232,670 -222.4
29/12/2020
15.94
 13,443,950 15.81 16.04 15.73 2,523,070 1,440,290 45.1
28/12/2020
15.92
 21,024,800 16.02 16.08 15.71 1,545,340 3,592,790 -84.8
25/12/2020
15.62
 22,667,520 15.33 15.65 15.14 741,980 6,097,430 -217.0
24/12/2020
15.31
 18,507,480 15.56 15.64 14.79 1,061,760 1,882,860 -32.4
23/12/2020
15.33
 28,097,610 15.12 15.79 15.10 4,603,400 5,627,510 -41.2
22/12/2020
15.08
 26,050,910 14.77 15.12 14.68 3,625,770 1,879,270 68.3
21/12/2020
14.77
 15,789,770 14.95 14.96 14.70 3,254,700 1,879,230 53.3
18/12/2020
14.79
 19,956,910 14.60 14.85 14.52 3,104,800 6,248,100 -121.3
17/12/2020
14.43
 30,645,570 14.72 14.81 14.43 691,760 5,527,170 -184.2
16/12/2020
14.87
 17,322,370 14.87 15.08 14.75 3,093,400 5,258,510 -83.6
15/12/2020
14.79
 19,581,910 14.96 15.00 14.75 2,884,130 4,644,254 -68.2
14/12/2020
15.04
 14,483,540 15.10 15.14 14.93 2,281,140 806,070 57.9
11/12/2020
14.87
 16,641,080 14.56 14.87 14.45 1,504,250 484,400 39.2
10/12/2020
14.41
 30,402,770 14.75 14.79 14.26 12,365,660 2,697,810 349.0
09/12/2020
14.75
 15,264,400 14.75 14.79 14.60 2,891,850 2,502,330 15.1
08/12/2020
14.72
 20,333,880 14.64 14.87 14.56 1,575,880 2,167,270 -22.7
07/12/2020
14.64
 24,400,300 14.64 14.72 14.12 2,795,170 1,159,670 61.7
04/12/2020
14.16
 17,767,110 14.20 14.27 14.06 1,912,570 1,789,510 4.6
03/12/2020
14.12
 22,511,210 13.62 14.12 13.53 2,411,980 774,330 59.6
02/12/2020
13.53
 14,643,640 13.64 13.66 13.45 3,934,330 2,050,690 62.9
01/12/2020
13.64
 21,802,760 13.37 13.64 13.24 959,420 2,078,900 -39.5
30/11/2020
13.60
 17,459,270 13.89 13.95 13.60 1,962,620 2,095,420 -5.0
27/11/2020
13.89
 16,027,210 13.41 13.95 13.41 1,829,790 1,232,250 21.6
26/11/2020
13.45
 33,163,400 13.45 13.57 13.14 1,959,020 6,492,310 -157.5
25/11/2020
13.64
 55,697,460 14.10 14.14 13.49 913,380 6,009,140 -182.4
24/11/2020
14.37
 48,936,510 14.47 14.75 13.91 9,571,480 6,263,440 119.7
23/11/2020
14.37
 23,681,540 13.68 14.50 13.60 2,849,310 1,163,400 62.0
20/11/2020
13.68
 18,141,040 13.53 13.68 13.39 479,610 273,060 7.3
19/11/2020
13.49
 26,533,130 13.30 13.60 13.20 2,287,560 2,507,690 -7.1
18/11/2020
13.26
 22,115,200 12.88 13.26 12.78 2,982,760 2,150,270 28.8
17/11/2020
12.78
 16,228,900 12.45 12.78 12.42 1,424,090 1,839,110 -13.5
16/11/2020
12.36
 25,538,500 12.38 12.55 12.22 676,400 2,489,210 -58.5
13/11/2020
12.24
 12,161,630 12.07 12.24 12.05 1,384,070 1,043,910 10.9
12/11/2020
12.05
 9,803,730 11.99 12.07 11.98 456,990 2,650,740 -68.8
11/11/2020
11.99
 14,564,290 11.99 12.11 11.94 1,711,050 5,078,700 -105.4
10/11/2020
11.99
 20,645,160 12.30 12.34 11.99 1,508,850 7,413,030 -186.6
09/11/2020
12.07
 18,314,360 11.80 12.07 11.76 2,057,610 3,368,800 -41.0
06/11/2020
11.65
 13,410,500 11.61 11.76 11.57 907,040 1,840,130 -28.4
05/11/2020
11.59
 11,598,310 11.75 11.78 11.59 251,290 1,739,810 -45.3

Chính sách bảo mật | Điều khoản sử dụng |