CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.10
(-0.37%)
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
(2026-02-23) 		-0.60 -2.18% 1,069,525,300 132,476,200 3,834.8
25.35
29.40
26.80
2 tháng
(2026-01-19) 		-0.80 -2.89% 1,838,272,800 179,323,500 5,141.7
25.35
29.40
26.80
3 tháng
(2025-12-18) 		0.50 1.89% 2,686,006,800 203,674,500 5,790.3
25.35
29.40
26.80
6 tháng
(2025-09-19) 		-2.35 -8.03% 5,013,164,000 266,661,000 7,490.5
25.35
29.60
26.80
12 tháng
(2025-03-24) 		4.28 18.90% 11,140,636,400 70,346,007 2,529.6
17.75
30.35
26.80
24 tháng
(2024-03-28) 		3.76 16.23% 16,152,887,800 -155,155,306 -3,372.3
17.75
30.35
26.80
36 tháng
(2023-04-03) 		10.99 69.09% 22,107,016,600 -95,538,738 -2,214.0
15.49
30.35
26.80
60 tháng
(2021-04-13) 		5.78 27.37% 34,878,973,100 -337,511,823 -19,379.0
9.17
33.25
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
10.88
 12,589,480 10.81 10.92 10.77 769,870 1,012,780 -6.3
22/09/2020
10.77
 15,285,880 10.75 10.83 10.71 1,169,100 1,877,690 -18.1
21/09/2020
10.83
 11,631,470 10.92 10.94 10.79 1,562,210 1,219,610 8.8
18/09/2020
10.83
 12,475,700 10.77 10.83 10.75 4,305,400 1,329,180 76.2
17/09/2020
10.71
 26,759,480 10.43 10.75 10.41 4,153,560 3,769,310 9.8
16/09/2020
10.41
 6,887,240 10.43 10.45 10.37 28,660 714,150 -16.9
15/09/2020
10.41
 8,859,250 10.43 10.52 10.39 1,064,140 798,540 6.6
14/09/2020
10.37
 12,723,310 10.33 10.43 10.33 488,550 6,924,720 -158.3
11/09/2020
10.31
 11,672,440 10.35 10.39 10.31 1,670,070 7,420,460 -141.0
10/09/2020
10.35
 12,106,250 10.41 10.48 10.33 990,320 11,038,150 -246.9
09/09/2020
10.33
 19,632,380 10.29 10.52 10.26 4,411,910 8,996,640 -112.5
08/09/2020
10.39
 12,260,110 10.37 10.41 10.31 2,347,433 4,761,090 -59.2
07/09/2020
10.33
 14,336,100 10.54 10.58 10.33 2,859,000 1,407,450 35.9
04/09/2020
10.52
 18,820,560 10.39 10.58 10.39 6,148,610 5,471,180 16.9
03/09/2020
10.54
 14,553,930 10.54 10.62 10.50 2,727,720 2,703,504 0.6
01/09/2020
10.45
 16,754,410 10.35 10.52 10.31 3,043,760 5,585,741 -62.9
31/08/2020
10.35
 13,334,160 10.20 10.45 10.20 494,730 427,760 1.7
28/08/2020
10.24
 11,603,550 10.33 10.33 10.22 449,820 4,835,720 -106.6
27/08/2020
10.24
 8,801,320 10.20 10.26 10.16 1,252,550 2,301,100 -25.5
26/08/2020
10.20
 16,327,190 10.33 10.35 10.20 1,737,830 8,519,790 -164.9
25/08/2020
10.35
 10,722,520 10.50 10.56 10.35 455,660 2,773,070 -57.3
24/08/2020
10.45
 13,933,710 10.33 10.52 10.29 1,421,160 4,702,140 -81.2
21/08/2020
10.26
 8,930,990 10.16 10.29 10.14 318,890 1,585,330 -30.6
20/08/2020
10.16
 9,685,120 10.22 10.26 10.12 1,030,730 1,510,150 -11.5
19/08/2020
10.22
 9,266,940 10.20 10.29 10.16 2,547,200 2,233,990 7.6
18/08/2020
10.18
 5,130,610 10.29 10.29 10.16 797,940 1,183,990 -9.4
17/08/2020
10.24
 8,428,450 10.24 10.24 10.10 374,600 43,990 8.0
14/08/2020
10.16
 15,356,070 10.33 10.37 10.07 297,590 1,285,440 -24.0
13/08/2020
10.33
 7,562,850 10.33 10.37 10.24 826,630 325,500 12.3
12/08/2020
10.24
 8,827,420 10.24 10.33 10.16 399,470 695,410 -7.2
11/08/2020
10.22
 9,675,910 10.29 10.35 10.16 1,036,490 1,814,713 -18.9
10/08/2020
10.24
 14,144,220 10.31 10.43 10.24 1,340,840 1,599,770 -6.3
07/08/2020
10.20
 12,162,410 10.12 10.24 10.10 1,841,000 688,350 27.9
06/08/2020
10.14
 13,744,810 10.16 10.29 10.03 1,293,900 993,050 7.2
05/08/2020
10.16
 25,912,970 9.70 10.26 9.65 3,386,330 2,327,430 24.6

Chính sách bảo mật | Điều khoản sử dụng |