CTCP Tập đoàn Hòa Phát (hpg)

27.10
-0.20
(-0.73%)
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
(2025-11-04) 		0.05 0.19% 615,296,900 63,144,500 1,711.4
26.05
27.60
27.30
2 tháng
(2025-10-06) 		-2.40 -8.22% 1,619,284,100 45,504,100 1,254.8
26.05
29.60
27.30
3 tháng
(2025-09-05) 		-2 -6.94% 2,964,924,600 -1,663,300 -96.5
26.05
30.35
27.30
6 tháng
(2025-06-09) 		4.88 22.28% 6,745,453,600 -193,846,833 -4,538.0
21.75
30.35
27.30
12 tháng
(2024-12-09) 		3.76 16.31% 9,557,320,700 -210,205,978 -5,324.1
17.75
30.35
27.30
24 tháng
(2023-12-15) 		6.50 32% 14,957,475,100 -395,878,327 -10,155.9
17.75
30.35
27.30
36 tháng
(2022-12-20) 		12.41 86.19% 20,765,522,600 -193,388,974 -6,121.8
12.95
30.35
27.30
60 tháng
(2020-12-30) 		9.56 55.44% 33,368,716,640 -659,720,238 -29,730.2
9.17
33.25
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
22.08
 13,653,000 22.17 22.17 22 693,700 974,846 -7.5
18/02/2025
22.13
 24,939,500 21.96 22.17 21.92 7,003,079 3,418,343 95.0
17/02/2025
21.79
 14,369,400 21.79 21.88 21.71 6,338,391 4,548,953 46.8
14/02/2025
21.75
 18,580,600 21.75 21.92 21.67 5,031,752 2,596,035 63.5
13/02/2025
21.58
 9,499,100 21.63 21.67 21.54 1,925,402 1,323,821 15.6
12/02/2025
21.54
 13,651,300 21.83 21.83 21.54 739,506 2,682,660 -50.4
11/02/2025
21.75
 28,896,000 21.21 21.75 21.21 6,019,033 4,084,037 50.7
10/02/2025
21.17
 61,096,500 22.08 22.08 21.17 1,212,135 8,878,837 -198.9
07/02/2025
22.21
 12,547,400 22.33 22.33 22.17 673,100 975,710 -8.1
06/02/2025
22.33
 13,535,000 22.33 22.46 22.29 1,068,905 1,885,298 -21.9
05/02/2025
22.33
 14,466,500 22.38 22.50 22.29 3,362,738 1,013,493 63.1
04/02/2025
22.38
 17,358,200 22.08 22.50 22.04 2,056,790 457,428 42.8
03/02/2025
22
 16,101,900 22.08 22.17 21.88 2,843,300 4,333,729 -39.4
24/01/2025
22.13
 10,401,300 22.21 22.21 22.04 1,326,728 1,580,100 -6.7
23/01/2025
22.21
 15,792,000 21.83 22.29 21.79 2,644,980 3,487,477 -21.6
22/01/2025
21.79
 10,280,000 22 22 21.79 1,106,410 1,173,673 -1.7
21/01/2025
21.92
 10,421,500 22.17 22.17 21.83 1,846,455 2,733,232 -23.3
20/01/2025
22.04
 9,654,200 22.08 22.29 22.04 1,333,729 513,215 21.9
17/01/2025
22.08
 13,950,100 21.92 22.08 21.75 3,453,000 4,216,212 -19.7
16/01/2025
21.92
 11,206,800 21.92 22.04 21.71 507,867 3,969,850 -90.8
15/01/2025
21.83
 11,221,600 21.67 21.88 21.58 384,595 2,370,777 -51.9
14/01/2025
21.54
 7,660,700 21.63 21.67 21.50 784,680 1,120,671 -8.7
13/01/2025
21.58
 13,576,000 21.29 21.71 21.21 1,357,010 998,878 9.4
10/01/2025
21.29
 14,273,600 21.67 21.75 21.29 460,113 1,452,062 -25.7
09/01/2025
21.67
 9,236,900 21.92 21.92 21.58 347,483 1,573,216 -32.0
08/01/2025
21.88
 12,957,600 21.71 21.88 21.63 691,600 2,026,120 -34.7
07/01/2025
21.71
 14,399,600 21.79 22 21.71 640,460 2,260,120 -42.5
06/01/2025
21.71
 15,250,500 22.17 22.25 21.71 658,501 2,138,446 -39.3
03/01/2025
22.17
 13,200,100 22.42 22.50 22.17 769,918 1,295,686 -14.1
02/01/2025
22.50
 14,961,200 22.25 22.54 22.25 2,951,332 1,550,543 37.9
31/12/2024
22.21
 10,247,400 22.29 22.29 22.17 78,108 1,203,662 -30.0
30/12/2024
22.29
 12,168,200 22.33 22.38 22.21 765,200 1,067,505 -8.1
27/12/2024
22.38
 11,389,200 22.50 22.50 22.33 708,900 1,824,843 -30.0
26/12/2024
22.50
 9,975,100 22.63 22.67 22.38 228,250 2,113,684 -50.9
25/12/2024
22.63
 17,144,300 22.29 22.63 22.29 2,059,200 660,492 37.8
24/12/2024
22.25
 13,462,400 22.42 22.42 22.17 756,100 2,335,195 -42.3
23/12/2024
22.50
 12,898,800 22.29 22.54 22.29 1,993,723 653,858 36.0
20/12/2024
22.25
 13,746,900 22.38 22.46 22.25 322,540 831,074 -13.7
19/12/2024
22.38
 30,331,800 22.50 22.63 22.33 3,794,050 4,833,330 -27.9
18/12/2024
22.79
 12,794,200 22.50 22.79 22.46 311,904 467,551 -4.3
17/12/2024
22.50
 10,809,400 22.50 22.58 22.38 963,158 3,411,199 -66.0
16/12/2024
22.50
 16,652,700 22.67 22.79 22.38 1,396,313 4,183,003 -75.1
13/12/2024
22.67
 17,265,900 22.75 22.83 22.58 1,090,600 2,290,043 -32.7
12/12/2024
22.92
 20,965,100 23.13 23.25 22.79 1,188,500 728,077 12.7
11/12/2024
23.13
 17,031,500 23.25 23.46 23 1,225,403 1,835,756 -17.1
10/12/2024
23.25
 32,689,300 23.08 23.50 23 1,227,532 1,724,831 -14.0
09/12/2024
23.04
 15,948,700 23.04 23.25 22.92 289,150 753,554 -12.9
06/12/2024
23
 23,751,300 23.21 23.25 22.92 3,751,410 642,750 85.8
05/12/2024
23.21
 44,746,700 22.25 23.21 22 5,669,093 822,003 132.2
04/12/2024
22.25
 12,508,500 22.38 22.38 22.21 737,070 1,195,267 -12.2
03/12/2024
22.50
 15,812,100 22.38 22.50 22.17 1,161,750 1,793,079 -16.8
02/12/2024
22.42
 18,575,600 22.46 22.63 22.29 570,659 2,948,246 -64.0
29/11/2024
22.29
 13,877,300 22.04 22.29 21.92 1,059,318 470,829 15.7
28/11/2024
22
 14,131,000 22.04 22.29 21.92 1,110,355 635,476 12.6
27/11/2024
21.92
 7,966,600 21.96 22.04 21.75 469,578 1,041,114 -15.0
26/11/2024
21.96
 13,180,700 21.92 22.08 21.83 2,212,200 800,491 37.3
25/11/2024
21.92
 12,830,400 21.75 21.92 21.71 1,497,500 3,819,682 -60.7
22/11/2024
21.75
 17,266,400 21.58 21.88 21.54 492,200 2,766,558 -59.4
21/11/2024
21.54
 12,777,100 21.38 21.63 21.29 520,800 4,802,563 -110.1
20/11/2024
21.33
 22,750,500 21.17 21.67 21.04 1,266,800 7,267,898 -154.1
19/11/2024
21.21
 15,842,800 21.54 21.67 21.21 208,804 5,356,366 -132.0
18/11/2024
21.50
 20,599,400 21.67 21.71 21.25 1,453,630 4,372,914 -75.2
15/11/2024
21.58
 27,604,300 21.92 21.96 21.58 1,615,007 3,079,644 -38.3
14/11/2024
21.92
 26,564,300 22.54 22.58 21.92 1,218,300 3,466,604 -60.0
13/11/2024
22.54
 22,287,600 22.67 22.83 22.38 596,554 2,198,642 -43.5
12/11/2024
22.92
 23,963,200 23.13 23.25 22.75 3,862,800 3,017,000 23.1
11/11/2024
23.08
 40,877,500 22.54 23.08 22.46 6,374,600 519,800 159.7
08/11/2024
22.50
 24,762,900 22.67 22.92 22.50 4,671,700 3,096,700 42.7
07/11/2024
22.46
 15,984,800 22.58 22.75 22.46 2,344,100 1,279,200 28.9
06/11/2024
22.46
 20,992,000 22.21 22.63 22.13 0 0 0
05/11/2024
22.08
 8,094,800 21.92 22.13 21.83 1,727,200 1,489,200 6.3
04/11/2024
21.92
 18,309,700 22.13 22.13 21.79 696,700 935,800 -6.3
01/11/2024
22.13
 13,201,400 22.33 22.38 22.04 501,500 1,416,000 -24.3
31/10/2024
22.42
 13,325,100 22.54 22.54 22.33 2,350,900 3,312,400 -25.9
30/10/2024
22.50
 11,066,500 22.54 22.58 22.33 82,200 2,173,800 -56.3
29/10/2024
22.54
 15,733,100 22.33 22.63 22.25 1,407,500 2,522,000 -29.8
28/10/2024
22.29
 11,933,000 22.08 22.46 22.08 862,200 3,564,700 -72.1
25/10/2024
22.04
 9,445,600 22.17 22.21 22.04 486,300 1,810,500 -35.1
24/10/2024
22.04
 15,898,900 22.08 22.25 21.96 546,400 4,054,900 -92.9
23/10/2024
22.04
 13,607,700 22.21 22.25 21.96 960,500 3,095,300 -56.5
22/10/2024
22.21
 18,315,000 22.21 22.38 22.08 398,600 2,155,000 -46.8
21/10/2024
22.29
 13,894,500 22.46 22.54 22.25 96,300 2,219,500 -57.0
18/10/2024
22.46
 16,242,400 22.71 22.75 22.46 208,100 307,700 -2.7
17/10/2024
22.71
 20,560,900 22.63 22.71 22.29 1,850,000 2,488,900 -17.2
16/10/2024
22.58
 11,628,300 22.63 22.75 22.58 1,268,200 696,300 15.6
15/10/2024
22.63
 20,160,900 22.83 22.88 22.63 2,731,100 1,599,600 30.9
14/10/2024
22.54
 17,974,700 22.79 22.88 22.54 256,700 2,475,500 -60.4
11/10/2024
22.75
 15,761,800 22.79 22.88 22.50 671,500 1,582,300 -24.8
10/10/2024
22.71
 23,823,900 23 23.08 22.71 1,546,700 1,338,400 5.7
09/10/2024
22.92
 41,613,700 22.63 22.92 22.54 11,050,800 1,890,600 250.5
08/10/2024
22.46
 38,169,900 22 22.58 21.96 6,426,300 1,296,900 136.6
07/10/2024
22
 12,466,400 22 22.08 21.83 611,400 601,700 0.3
04/10/2024
21.83
 17,555,300 21.83 22.08 21.75 538,000 442,100 2.5
03/10/2024
21.83
 26,798,500 22.04 22.21 21.75 1,244,400 1,285,100 -1.0
02/10/2024
21.92
 21,285,700 22.25 22.25 21.92 786,100 2,068,200 -33.9
01/10/2024
22.29
 37,852,700 22.33 22.50 22.21 4,637,800 3,880,400 20.4
30/09/2024
21.96
 37,425,200 21.83 22.17 21.79 1,830,200 12,849,600 -291.3
27/09/2024
21.71
 30,540,100 21.79 21.92 21.58 6,493,200 9,281,800 -72.5
26/09/2024
21.71
 21,745,200 21.92 22.04 21.71 1,233,300 3,850,000 -68.5
25/09/2024
21.83
 41,009,200 21.75 22 21.71 1,301,800 3,797,800 -65.4

Chính sách bảo mật | Điều khoản sử dụng |