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)
16/06/2020
8.21
 9,024,610 8.15 8.28 8.04 1,046,940 130,190 24.0
15/06/2020
7.96
 11,332,840 8.25 8.31 7.95 298,230 401,470 -2.6
12/06/2020
8.31
 18,881,260 7.68 8.31 7.68 2,150,810 323,410 46.6
11/06/2020
7.99
 22,873,160 8.42 8.51 7.99 913,470 924,370 -0.5
10/06/2020
8.46
 9,871,400 8.46 8.59 8.36 537,620 1,126,660 -15.8
09/06/2020
8.50
 18,693,450 8.76 8.78 8.45 177,710 8,607,860 -230.6
08/06/2020
8.68
 17,144,920 8.62 8.81 8.56 2,562,570 257,250 64.1
05/06/2020
8.48
 13,532,060 8.31 8.56 8.21 727,480 4,862,440 -111.2
04/06/2020
8.34
 13,488,200 8.46 8.59 8.34 668,520 5,778,530 -137.4
03/06/2020
8.45
 12,018,120 8.48 8.53 8.34 993,660 1,445,130 -12.1
02/06/2020
8.48
 11,489,000 8.72 8.72 8.45 1,398,850 1,440,190 -1.1
01/06/2020
8.67
 8,022,890 8.72 8.72 8.61 1,203,900 411,290 21.9
29/05/2020
8.59
 12,580,390 8.56 8.68 8.46 3,071,160 2,796,970 7.6
28/05/2020
8.53
 14,486,370 8.62 8.65 8.43 1,021,390 2,194,850 -31.9
27/05/2020
8.53
 19,779,140 8.97 8.97 8.53 2,626,740 5,590,770 -83.2
26/05/2020
8.90
 11,503,490 8.57 8.90 8.56 1,736,140 1,583,990 4.2
25/05/2020
8.56
 11,168,880 8.62 8.72 8.51 237,690 3,852,300 -99.1
22/05/2020
8.54
 16,252,810 8.26 8.61 8.23 2,528,810 3,651,190 -30.0
21/05/2020
8.31
 11,213,810 8.26 8.32 8.18 1,668,010 4,621,990 -77.7
20/05/2020
8.29
 11,584,470 8.15 8.34 8.04 2,639,450 4,159,040 -39.7
19/05/2020
8.20
 18,842,950 8.28 8.42 8.17 2,210,980 3,390,000 -31.4
18/05/2020
7.87
 13,491,620 7.67 7.87 7.52 1,602,830 1,250,930 8.6
15/05/2020
7.37
 7,931,980 7.51 7.54 7.34 2,549,230 2,801,140 -6.0
14/05/2020
7.51
 6,517,150 7.46 7.56 7.43 1,600,630 495,730 26.5
13/05/2020
7.56
 9,608,210 7.35 7.59 7.30 1,053,430 492,670 13.3
12/05/2020
7.41
 10,527,620 7.41 7.49 7.34 2,004,440 1,895,560 2.6
11/05/2020
7.51
 7,220,240 7.51 7.56 7.30 1,257,610 398,850 20.5
08/05/2020
7.34
 12,484,610 7.46 7.57 7.34 2,496,440 1,704,360 18.9
07/05/2020
7.40
 14,733,250 6.99 7.40 6.99 2,081,000 338,050 40.4
06/05/2020
6.96
 7,620,940 6.76 6.96 6.74 2,052,060 2,430,330 -8.2
05/05/2020
6.71
 5,894,530 6.71 6.79 6.68 969,160 2,074,680 -23.7
04/05/2020
6.58
 4,834,580 6.74 6.76 6.58 820,010 1,186,730 -7.8
29/04/2020
6.74
 7,447,050 6.74 6.80 6.58 1,144,720 1,492,060 -7.4
28/04/2020
6.71
 7,687,010 6.90 6.93 6.66 365,520 1,320,150 -20.5
27/04/2020
6.88
 6,636,160 6.98 7.09 6.85 778,280 609,150 3.8
24/04/2020
6.93
 8,301,090 6.80 6.96 6.68 1,635,630 386,010 27.4
23/04/2020
6.77
 8,345,940 6.68 6.88 6.68 1,510,590 349,960 25.2
22/04/2020
6.52
 11,038,450 6.43 6.68 6.36 1,300,610 3,785,130 -51.7
21/04/2020
6.33
 11,934,810 6.51 6.66 6.32 3,826,680 907,670 60.5
20/04/2020
6.65
 9,422,860 6.58 6.74 6.44 1,621,120 273,540 28.4
17/04/2020
6.49
 8,818,780 6.35 6.52 6.33 2,549,560 409,800 43.9
16/04/2020
6.35
 6,665,670 6.25 6.40 6.19 798,890 432,630 7.4
15/04/2020
6.30
 5,960,450 6.27 6.36 6.25 377,180 180,230 4.0
14/04/2020
6.25
 8,744,760 6.05 6.25 6.02 1,599,030 327,730 24.8
13/04/2020
6.07
 9,039,420 5.89 6.11 5.86 1,928,730 1,186,560 14.4
10/04/2020
5.89
 5,558,450 5.80 5.96 5.74 1,297,110 1,057,650 4.5
09/04/2020
5.82
 7,134,720 5.89 5.96 5.82 1,010,430 2,824,190 -34.1
08/04/2020
5.86
 5,106,690 5.77 5.89 5.74 298,940 1,445,940 -21.2
07/04/2020
5.96
 7,655,220 5.97 5.99 5.72 1,754,780 1,283,800 8.9
06/04/2020
5.91
 10,207,240 5.69 5.91 5.61 575,740 1,527,370 -17.7
03/04/2020
5.53
 6,503,290 5.41 5.55 5.39 528,860 941,560 -7.2
01/04/2020
5.41
 4,859,650 5.24 5.49 5.22 941,020 613,700 5.6
31/03/2020
5.28
 11,163,440 5.13 5.44 4.78 1,205,590 2,936,960 -27.5
30/03/2020
5.13
 10,870,540 4.80 5.24 4.78 1,984,870 857,910 18.4
27/03/2020
5.08
 13,442,640 5.30 5.33 4.95 459,700 1,420,780 -15.9
26/03/2020
5.31
 8,514,960 5.50 5.52 5.30 1,809,210 2,599,630 -13.5
25/03/2020
5.58
 7,758,210 5.60 5.60 5.46 799,540 1,109,820 -5.5
24/03/2020
5.36
 13,831,390 5.33 5.44 5.22 511,170 6,491,270 -101.9
23/03/2020
5.42
 12,947,170 5.46 5.64 5.42 40,950 5,033,520 -86.6
20/03/2020
5.83
 13,401,260 6.04 6.05 5.83 142,700 10,241,480 -191.4
19/03/2020
6.00
 7,773,200 6.08 6.11 5.93 1,486,170 3,113,630 -32.2
18/03/2020
6.18
 10,396,530 6.08 6.30 6.07 2,004,050 3,631,510 -32.1
17/03/2020
6.02
 6,053,400 6.02 6.05 5.83 172,500 2,898,750 -51.9
16/03/2020
5.99
 9,283,920 6.02 6.22 5.94 2,037,050 3,553,124 -29.4
13/03/2020
5.97
 12,836,580 5.66 6.18 5.63 175,070 6,264,950 -111.3
12/03/2020
6.04
 13,041,040 6.13 6.21 6.00 2,154,209 5,918,589 -72.7
11/03/2020
6.44
 8,527,920 6.79 6.83 6.32 242,350 3,102,890 -60.1
10/03/2020
6.79
 8,137,980 6.43 6.82 6.43 373,290 2,940,840 -54.6
09/03/2020
6.54
 16,567,350 6.54 6.76 6.54 808,170 2,258,400 -30.5
06/03/2020
7.02
 3,035,470 7.01 7.04 6.98 104,030 685,340 -13.0
05/03/2020
7.01
 2,594,810 7.09 7.10 7.01 120,060 579,930 -10.3
04/03/2020
7.01
 2,946,050 7.02 7.09 7.01 336,040 826,140 -11.0
03/03/2020
6.99
 4,411,940 7.15 7.15 6.99 70,390 2,709,130 -59.1
02/03/2020
6.99
 3,957,540 6.96 7.05 6.96 162,090 841,040 -15.2
28/02/2020
7.01
 6,583,970 7.07 7.15 6.98 570,630 993,540 -9.5
27/02/2020
7.20
 3,318,240 7.12 7.23 7.12 2,199,730 1,894,110 7.0
26/02/2020
7.13
 4,502,880 7.13 7.21 7.12 631,880 1,470,570 -19.2
25/02/2020
7.24
 5,303,830 7.09 7.24 7.09 70,900 244,480 -4.0
24/02/2020
7.12
 12,938,030 7.13 7.26 7.12 1,438,378 2,889,644 -33.3
21/02/2020
7.38
 4,513,960 7.45 7.46 7.37 1,245,750 850,090 9.3
20/02/2020
7.45
 5,225,250 7.35 7.45 7.29 385,660 913,570 -12.3
19/02/2020
7.29
 5,481,650 7.30 7.35 7.24 1,666,320 1,967,370 -7.0
18/02/2020
7.30
 7,456,030 7.48 7.48 7.30 712,800 723,430 -0.2
17/02/2020
7.45
 2,716,840 7.43 7.48 7.40 368,350 496,520 -3.1
14/02/2020
7.43
 5,052,290 7.40 7.45 7.32 1,570,800 2,242,290 -15.9
13/02/2020
7.43
 5,263,180 7.45 7.49 7.40 958,200 1,258,820 -7.1
12/02/2020
7.46
 9,581,940 7.37 7.57 7.35 1,999,980 1,420,040 13.8
11/02/2020
7.40
 12,551,620 7.67 7.71 7.35 603,240 1,420,900 -19.5
10/02/2020
7.63
 4,794,830 7.52 7.73 7.51 1,011,990 307,620 17.2
07/02/2020
7.63
 8,120,240 7.90 7.93 7.59 593,400 833,080 -6.0
06/02/2020
7.90
 9,214,150 7.63 7.90 7.62 920,900 505,050 10.5
05/02/2020
7.67
 6,938,550 7.79 7.84 7.59 700,340 2,076,110 -33.9
04/02/2020
7.71
 8,086,090 7.73 7.78 7.56 4,635,960 4,701,010 -1.5
03/02/2020
7.70
 12,079,180 7.70 7.78 7.12 1,468,900 1,038,060 10.1
31/01/2020
7.56
 10,994,970 7.84 7.93 7.56 219,890 801,440 -14.4
30/01/2020
7.93
 13,028,790 8.01 8.12 7.82 4,120,090 1,826,840 58.1
22/01/2020
8.25
 8,919,900 8.10 8.28 8.10 5,495,030 1,483,670 105.0
21/01/2020
8.10
 5,911,660 8.07 8.15 8.01 2,065,680 828,680 31.9
20/01/2020
7.99
 5,711,790 7.84 7.99 7.74 1,043,900 959,090 2.1
17/01/2020
7.84
 6,329,150 7.93 8.04 7.81 1,305,570 1,273,570 0.8

Chính sách bảo mật | Điều khoản sử dụng |