CTCP Tập đoàn Hòa Phát (hpg)

26.65
-0.15
(-0.56%)
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
(2026-02-11) 		-0.05 -0.19% 1,060,504,100 132,479,700 3,834.4
25.35
29.40
26.65
2 tháng
(2026-01-12) 		-0.70 -2.55% 2,076,284,900 186,286,700 5,328.8
25.35
29.40
26.65
3 tháng
(2025-12-15) 		0.55 2.10% 2,683,099,500 213,829,600 6,059.9
25.35
29.40
26.65
6 tháng
(2025-09-15) 		-3.55 -11.70% 5,296,328,500 270,837,000 7,596.0
25.35
30.35
26.65
12 tháng
(2025-03-18) 		3.80 16.52% 11,168,515,200 68,532,507 2,477.4
17.75
30.35
26.65
24 tháng
(2024-03-25) 		3.92 17.14% 16,137,820,600 -151,952,506 -3,294.5
17.75
30.35
26.65
36 tháng
(2023-03-29) 		11.04 70.08% 22,096,964,700 -80,863,404 -1,878.0
15.49
30.35
26.65
60 tháng
(2021-04-08) 		6 28.83% 34,860,853,700 -329,685,323 -19,108.5
9.17
33.25
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
21.29
 27,433,800 21.38 21.38 20.88 1,981,300 4,058,900 -52.5
23/05/2025
21.33
 11,096,000 21.46 21.54 21.29 409,900 2,493,400 -53.4
22/05/2025
21.38
 24,363,700 21.46 21.63 21.29 3,560,000 2,578,751 0
21/05/2025
21.46
 20,150,500 21.46 21.75 21.38 1,963,700 2,997,200 -26.5
20/05/2025
21.38
 17,449,000 21.33 21.50 21.33 1,788,800 1,458,100 8.5
19/05/2025
21.38
 14,995,700 21.46 21.63 21.29 2,632,300 1,125,706 0
16/05/2025
21.50
 16,810,600 21.79 21.83 21.50 331,120 1,865,423 0
15/05/2025
21.79
 22,616,700 21.83 21.83 21.54 3,499,504 2,231,428 0
14/05/2025
21.79
 34,073,700 21.58 22.13 21.54 7,881,839 930,284 0
13/05/2025
21.50
 20,304,600 21.33 21.67 21.33 3,865,300 1,885,200 0
12/05/2025
21.17
 64,734,900 21.29 21.46 20.63 2,251,700 8,515,400 0
09/05/2025
21.38
 11,008,000 21.42 21.46 21.25 2,761,800 333,200 0
08/05/2025
21.42
 19,892,200 21.17 21.54 21.08 5,197,900 1,179,600 0
07/05/2025
21.17
 10,799,500 21.13 21.25 21.13 1,569,700 1,118,600 0
06/05/2025
21.21
 20,937,300 21.46 21.71 21.21 1,983,700 3,019,400 0
05/05/2025
21.42
 12,548,300 21.38 21.46 21.13 1,340,800 1,104,100 0
29/04/2025
21.25
 14,467,400 21.38 21.42 21.17 2,892,444 2,444,343 11.5
28/04/2025
21.38
 9,757,000 21.42 21.42 21.13 2,409,500 1,039,411 35.1
25/04/2025
21.42
 24,849,000 21.21 21.42 21.04 4,850,800 2,559,814 58.7
24/04/2025
21.33
 17,212,000 21.42 21.42 21 5,109,800 131,252 127.0
23/04/2025
21.29
 22,232,700 21.25 21.42 21.13 2,823,900 911,200 48.8
22/04/2025
20.88
 47,447,000 20.67 20.92 19.50 12,941,831 4,337,112 209.4
21/04/2025
20.79
 17,306,200 21.21 21.21 20.79 547,335 209,012 8.5
18/04/2025
21.21
 20,765,500 21.38 21.46 21.21 4,321,200 1,631,906 68.9
17/04/2025
21.25
 24,441,000 21 21.33 20.67 1,655,178 5,570,669 -98.1
16/04/2025
21.25
 25,705,300 21.58 21.67 20.88 1,350,632 1,724,661 -9.5
15/04/2025
21.54
 50,570,600 20.96 21.79 20.88 10,449,841 954,568 243.4
14/04/2025
21.13
 51,203,900 20.67 21.46 20.63 13,941,530 2,154,062 298.5
11/04/2025
20.25
 76,273,700 20.17 20.25 19.58 23,423,180 6,210,545 415.4
10/04/2025
18.96
 3,062,400 18.96 18.96 18.96 86,900 410,148 -7.4
09/04/2025
17.75
 77,156,800 17.75 18.58 17.75 5,772,216 8,114,791 -51.1
08/04/2025
19.08
 35,443,300 19.58 20 19.08 2,716,020 3,614,165 -21.5
04/04/2025
20.50
 73,181,200 19.67 20.71 19.67 4,379,578 8,567,665 -99.1
03/04/2025
21.13
 80,695,800 21.50 22.04 21.13 4,294,050 4,960,469 -17.1
02/04/2025
22.71
 16,785,400 22.63 22.83 22.58 3,142,250 1,808,573 36.3
01/04/2025
22.50
 14,018,400 22.33 22.54 22.29 486,800 1,801,035 -35.3
31/03/2025
22.29
 26,536,400 22.54 22.58 22.29 325,540 4,515,585 -112.8
28/03/2025
22.63
 17,070,200 22.88 22.92 22.58 496,864 2,143,001 -44.9
27/03/2025
22.92
 12,009,700 23.08 23.08 22.88 289,713 824,239 -14.8
26/03/2025
22.96
 43,980,000 22.67 23.29 22.63 1,781,181 1,440,645 9.0
25/03/2025
22.67
 20,101,000 22.71 22.83 22.58 0 0 0
24/03/2025
22.63
 16,229,800 22.63 22.71 22.42 515,594 1,915,237 -37.8
21/03/2025
22.63
 18,912,200 22.58 22.71 22.54 0 0 0
20/03/2025
22.63
 25,022,500 22.75 22.88 22.54 3,760,922 10,568,059 -184.7
19/03/2025
22.71
 37,925,600 23 23 22.58 5,106,600 4,050,649 28.7
18/03/2025
23
 18,741,700 23.25 23.38 23 348,401 1,592,215 -34.6
17/03/2025
23.21
 19,719,700 23.25 23.46 23.13 254,762 1,916,381 -46.4
14/03/2025
22.96
 18,279,900 23.08 23.21 22.96 687,000 3,529,859 -78.7
13/03/2025
23.08
 24,809,400 23.21 23.38 23.08 2,423,700 2,691,605 -7.4
12/03/2025
23.17
 20,641,600 23.50 23.50 23.17 1,342,182 2,875,920 -42.8
11/03/2025
23.46
 26,088,500 23 23.46 23 2,043,112 1,800,998 6.8
10/03/2025
23.29
 23,580,500 23.42 23.50 23.29 310,840 1,814,177 -42.2
07/03/2025
23.38
 33,131,200 23.33 23.42 23.13 5,070,826 2,049,193 84.5
06/03/2025
23.29
 36,975,600 23 23.29 23 9,106,112 2,156,093 193.2
05/03/2025
22.96
 30,385,500 23.21 23.25 22.96 665,600 3,981,924 -91.8
04/03/2025
23.21
 27,424,100 23.38 23.38 23.04 2,393,588 2,266,025 3.6
03/03/2025
23.38
 20,663,700 23.38 23.54 23.33 2,613,233 1,187,969 40.0
28/02/2025
23.33
 24,214,400 23.67 23.67 23.29 205,400 2,635,542 -68.4
27/02/2025
23.71
 51,120,800 23.17 23.71 23 3,252,100 6,276,431 -83.1
26/02/2025
23.13
 31,819,600 23 23.29 22.96 4,548,501 7,076,701 -70.0
25/02/2025
22.92
 31,575,300 23 23.08 22.67 4,094,046 2,644,191 39.3
24/02/2025
23.08
 73,891,100 23.58 23.58 22.96 1,423,227 6,882,394 -151.9
21/02/2025
22.04
 11,063,800 22.13 22.17 22 1,069,800 1,351,050 -7.5
20/02/2025
22.13
 11,910,400 22.13 22.17 22.08 906,470 2,488,829 -42.0
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

Chính sách bảo mật | Điều khoản sử dụng |