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)
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
04/11/2020
11.75
 18,293,400 11.76 11.88 11.63 378,920 6,977,733 -202.0
03/11/2020
11.76
 17,521,020 11.88 11.99 11.71 489,030 6,070,550 -172.7
02/11/2020
11.73
 10,385,290 11.71 11.76 11.63 321,010 2,736,750 -73.8
30/10/2020
11.71
 19,039,190 11.80 11.84 11.46 2,218,800 3,493,350 -38.8
29/10/2020
11.73
 20,778,840 11.48 11.78 11.48 3,011,770 1,515,480 45.3
28/10/2020
11.65
 25,663,180 11.94 12.13 11.57 900,420 2,704,900 -56.3
27/10/2020
12.03
 25,281,540 11.73 12.15 11.71 2,051,300 2,587,420 -16.6
26/10/2020
11.80
 20,357,350 11.88 12.26 11.76 353,700 4,023,740 -114.9
23/10/2020
11.84
 29,534,980 11.42 11.84 11.36 5,529,880 2,703,880 86.5
22/10/2020
11.34
 13,072,020 11.11 11.34 11.08 2,255,360 2,344,120 -2.3
21/10/2020
11.15
 10,669,590 11.29 11.34 11.11 3,496,600 1,839,390 47.1
20/10/2020
11.25
 13,319,200 11.02 11.25 11.00 2,971,940 2,320,880 18.9
19/10/2020
11.08
 10,939,140 11.17 11.21 11.06 617,390 1,350,410 -21.2
16/10/2020
11.15
 17,319,070 11.19 11.30 11.09 581,720 481,720 2.9
15/10/2020
11.13
 30,525,160 11.50 11.50 11.13 2,751,730 1,462,140 38.1
14/10/2020
10.86
 14,240,330 10.71 10.86 10.65 2,438,740 1,756,500 19.1
13/10/2020
10.73
 10,665,790 10.81 10.83 10.69 1,440,400 500,580 26.4
12/10/2020
10.83
 12,258,740 10.98 11.02 10.75 5,823,610 3,644,590 60.6
09/10/2020
10.92
 9,464,850 10.81 11.00 10.73 1,589,040 376,910 34.4
08/10/2020
10.77
 18,239,670 10.73 10.77 10.62 5,823,610 3,644,590 60.7
07/10/2020
10.65
 14,752,610 10.77 10.85 10.65 1,803,150 2,451,340 -18.2
06/10/2020
10.83
 23,609,700 10.52 10.83 10.42 5,032,240 1,560,910 96.9
05/10/2020
10.48
 12,791,350 10.29 10.50 10.29 2,656,640 1,332,020 36.0
02/10/2020
10.23
 20,213,120 10.37 10.44 9.96 981,310 3,203,420 -59.3
01/10/2020
10.35
 17,161,730 10.19 10.42 10.16 743,620 3,654,680 -78.0
30/09/2020
10.12
 12,985,480 10.10 10.17 10.00 786,660 4,106,990 -87.4
29/09/2020
10.10
 18,456,820 10.14 10.27 10.10 3,221,860 3,246,790 -0.7
28/09/2020
10.12
 17,573,130 9.89 10.12 9.85 634,310 3,237,390 -67.6
25/09/2020
9.87
 10,094,210 9.89 9.89 9.77 742,640 2,803,100 -52.9
24/09/2020
9.83
 12,435,190 9.85 9.93 9.77 691,390 3,764,440 -79.0
23/09/2020
9.89
 12,589,480 9.83 9.93 9.79 769,870 1,012,780 -6.3
22/09/2020
9.79
 15,285,880 9.77 9.85 9.73 1,169,100 1,877,690 -18.1
21/09/2020
9.85
 11,631,470 9.93 9.94 9.81 1,562,210 1,219,610 8.8
18/09/2020
9.85
 12,475,700 9.79 9.85 9.77 4,305,400 1,329,180 76.2
17/09/2020
9.73
 26,759,480 9.48 9.77 9.47 4,153,560 3,769,310 9.8
16/09/2020
9.47
 6,887,240 9.48 9.50 9.43 28,660 714,150 -16.9
15/09/2020
9.47
 8,859,250 9.48 9.56 9.45 1,064,140 798,540 6.6
14/09/2020
9.43
 12,723,310 9.39 9.48 9.39 488,550 6,924,720 -158.3
11/09/2020
9.37
 11,672,440 9.41 9.45 9.37 1,670,070 7,420,460 -141.0
10/09/2020
9.41
 12,106,250 9.47 9.52 9.39 990,320 11,038,150 -246.9
09/09/2020
9.39
 19,632,380 9.35 9.56 9.33 4,411,910 8,996,640 -112.5
08/09/2020
9.45
 12,260,110 9.43 9.47 9.37 2,347,433 4,761,090 -59.2

Chính sách bảo mật | Điều khoản sử dụng |