CTCP Tập đoàn Hòa Phát (hpg)

21.80
0.15
(0.69%)
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
(2026-06-30) 		-1.65 -7.08% 524,248,000 -398,880 0
20.35
23.45
21.80
2 tháng
(2026-06-01) 		-2.40 -9.98% 862,087,700 -10,087,176 0
20.35
24.35
21.80
3 tháng
(2026-05-04) 		-3.44 -13.71% 1,400,911,300 -94,126,958 0
20.35
25.32
21.80
6 tháng
(2026-02-02) 		-2.49 -10.30% 3,952,710,600 139,076,790 5,237.2
20.35
26.73
21.80
12 tháng
(2025-08-04) 		-1.35 -5.87% 10,421,711,600 20,350,680 2,514.3
20.35
27.59
21.80
24 tháng
(2024-08-09) 		1.92 9.70% 16,620,904,800 -155,421,588 -2,171.5
16.14
27.59
21.80
36 tháng
(2023-08-15) 		2.40 12.47% 22,550,794,900 -276,586,228 -5,571.2
15.70
27.59
21.80
60 tháng
(2021-08-25) 		-3.58 -14.18% 34,591,852,900 -216,159,483 -10,182.5
8.33
30.23
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
26.32
 42,551,700 26.73 26.73 26.23 0 0 0
08/10/2025
26.55
 59,953,000 26.59 26.73 26.14 13,703,500 7,552,900 179.6
07/10/2025
26.36
 41,398,600 26.55 26.68 26.36 10,888,900 2,034,600 258.2
06/10/2025
26.55
 71,269,500 25.55 26.55 25.55 15,948,700 10,849,200 147.7
03/10/2025
25.14
 58,123,500 25.55 25.55 24.86 7,662,800 6,307,300 38.0
02/10/2025
25.55
 30,165,900 25.77 26.05 25.50 3,282,200 6,509,800 -91.2
01/10/2025
25.73
 29,848,500 25.73 25.91 25.55 6,041,200 9,808,800 -106.7
30/09/2025
25.59
 53,737,200 25.95 26 25.36 3,542,700 9,623,600 -171.7
29/09/2025
26
 38,831,200 25.95 26.27 25.82 7,622,600 7,341,600 8.3
26/09/2025
25.95
 38,128,900 26.23 26.55 25.95 2,825,900 8,760,500 -170.8
25/09/2025
26.18
 34,435,400 26.50 26.64 26.14 2,172,400 5,095,600 -84.9
24/09/2025
26.41
 30,738,900 26.05 26.41 25.68 1,079,100 2,746,100 -47.8
23/09/2025
26.05
 24,900,000 25.95 26.23 25.86 3,704,400 1,765,800 55.5
22/09/2025
25.82
 66,073,800 26.59 26.59 25.73 3,720,700 3,672,700 0.8
19/09/2025
26.59
 45,024,800 26.64 26.73 26.18 11,451,000 6,738,700 138.5
18/09/2025
26.50
 75,687,000 26.68 26.73 26 1,873,900 4,012,100 -62.0
17/09/2025
26.55
 124,424,600 27.18 27.50 26.55 9,193,400 1,948,100 215.3
16/09/2025
27.23
 66,855,600 27.77 27.77 27.05 4,788,000 5,046,500 -8.2
15/09/2025
27.59
 88,920,500 27.50 28.05 27.36 3,566,900 9,421,000 -178.1
12/09/2025
27.27
 104,621,000 26.55 27.36 26.50 10,858,000 17,616,600 -197.9
11/09/2025
26.50
 71,781,900 26.09 26.55 25.45 3,086,300 5,664,600 -73.2
10/09/2025
26.23
 52,455,800 26.23 26.55 25.82 3,787,900 15,572,700 -337.4
09/09/2025
26.23
 73,861,200 26.55 26.59 25.64 2,805,600 21,941,200 -547.0
08/09/2025
26.27
 141,768,400 26.09 27.05 26.05 22,496,200 11,961,700 306.9
05/09/2025
26.18
 95,256,400 27.27 27.36 26.18 5,356,200 6,529,800 -37.9
04/09/2025
27.14
 141,435,100 25.86 27.18 25.77 27,648,200 4,667,900 671.0
03/09/2025
25.59
 119,138,500 24.91 26.36 24.77 9,837,900 43,570,300 -944.4
29/08/2025
25
 81,735,200 24.73 25.32 24.59 5,928,800 19,554,700 -373.8
28/08/2025
24.64
 63,166,300 24.50 25 24.41 7,340,878 29,191,788 0
27/08/2025
24.32
 85,992,500 24.77 24.77 24.32 6,922,200 42,445,500 -958.1
26/08/2025
24.73
 51,986,200 23.73 24.73 23.73 5,603,100 9,846,900 -115.2
25/08/2025
23.59
 68,320,100 24.09 24.32 23.50 5,927,500 28,255,600 -586.0
22/08/2025
23.64
 132,314,200 24.50 24.64 23.64 7,741,600 46,931,100 -1,044.9
21/08/2025
24.91
 69,981,700 24.95 25.27 24.82 9,992,200 22,483,900 -343.4
20/08/2025
24.91
 101,007,400 25.64 25.68 24.59 3,441,600 7,345,000 -108.7
19/08/2025
25.59
 63,021,900 26 26.09 25.55 2,808,600 8,533,700 -161.7
18/08/2025
25.82
 69,044,400 25.73 26.18 25.64 7,507,700 5,489,600 57.4
15/08/2025
25.45
 107,927,600 25.86 26.18 25.32 7,591,500 32,376,000 -700.1
14/08/2025
25.64
 76,049,900 25.64 25.86 25.45 5,408,600 20,467,000 -423.4
13/08/2025
25.55
 79,765,000 25.95 26 25.32 3,524,500 7,312,100 -106.3
12/08/2025
25.91
 84,195,900 25.77 26.45 25.59 6,230,400 10,418,900 -118.8
11/08/2025
25.59
 67,223,000 25.59 25.86 25.27 2,543,300 9,436,800 -193.0
08/08/2025
25.45
 121,062,500 26 26.05 25.09 8,184,500 13,492,900 -150.3
07/08/2025
25.91
 139,119,300 24.86 25.95 24.55 18,013,700 4,128,200 386.1
06/08/2025
24.64
 96,174,200 24.32 25.18 24.23 6,396,000 5,821,200 15.0
05/08/2025
24
 215,999,100 23.14 24.59 23.14 45,595,200 4,842,500 1,083.7
04/08/2025
23
 37,058,100 22.82 23.14 22.68 484,600 4,691,400 -106.2
01/08/2025
22.86
 50,798,600 22.59 23 22.55 2,787,400 14,069,900 -282.0
31/07/2025
22.68
 85,332,500 23.14 23.27 22.50 626,900 9,304,000 -217.2
30/07/2025
23.09
 50,186,000 23.27 23.41 22.82 3,070,500 2,987,500 2.2
29/07/2025
23.05
 82,604,800 24.05 24.18 23.05 1,946,800 5,238,400 -84.2
28/07/2025
23.95
 99,592,800 23.73 24.41 23.64 4,679,900 20,592,600 -417.7
25/07/2025
23.68
 51,078,400 23.64 23.91 23.55 996,800 18,551,600 -457.0
24/07/2025
23.64
 51,907,400 24 24.05 23.55 1,576,700 16,475,800 -388.4
23/07/2025
24
 43,124,000 24.14 24.50 24 2,390,200 4,826,500 -64.5
22/07/2025
24.05
 31,504,400 23.77 24.05 23.64 4,917,400 2,630,300 60.2
21/07/2025
23.82
 55,773,600 24 24.55 23.73 7,571,600 9,441,900 -48.3
18/07/2025
23.55
 40,723,400 23.64 23.73 23.41 2,762,400 2,900,600 -3.5
17/07/2025
23.64
 56,229,600 23.82 23.95 23.55 14,996,900 10,676,800 112.8
16/07/2025
23.73
 45,893,600 23.14 23.82 23.09 7,303,500 1,497,100 150.2
15/07/2025
23.18
 46,507,000 23.45 23.64 23.18 3,677,700 6,676,000 -77.3
14/07/2025
23.41
 49,438,500 23.82 24.05 23.23 2,976,700 14,497,500 -298.2
11/07/2025
23.64
 65,285,300 22.95 23.86 22.77 15,112,640 4,660,251 0
10/07/2025
22.86
 85,282,300 22.59 22.91 22.32 23,804,626 38,886,531 0
09/07/2025
22.50
 43,462,900 22.55 22.82 22.36 9,742,470 10,941,177 0
08/07/2025
22.45
 77,477,100 21.50 22.55 21.41 29,452,000 1,974,400 669.3
07/07/2025
21.45
 35,999,600 21.55 21.55 21.27 9,018,000 2,396,300 155.7
04/07/2025
21.14
 19,401,100 21.05 21.14 21 6,166,900 1,221,200 114.7
03/07/2025
21
 42,514,500 20.91 21.50 20.91 4,286,700 5,148,800 -20.3
02/07/2025
20.82
 18,902,100 20.59 20.82 20.50 2,512,100 2,417,800 2.2
01/07/2025
20.59
 19,766,000 20.68 20.82 20.55 2,824,500 6,969,800 -94.1
30/06/2025
20.64
 19,885,300 20.82 20.86 20.64 411,000 4,231,000 -87.0
27/06/2025
20.77
 16,481,800 20.86 20.86 20.68 3,169,200 3,202,600 -0.8
26/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
26/06/2025
20.73
 38,371,000 20.95 21.05 20.68 617,000 6,681,300 -139.0
25/06/2025
20.61
 38,638,800 20.53 20.80 20.42 9,128,600 1,054,700 219.1
24/06/2025
20.45
 27,870,000 20.49 20.61 20.42 6,496,500 1,493,900 135.4
23/06/2025
20.34
 22,192,800 20.34 20.45 20.15 5,334,600 2,847,800 66.9
20/06/2025
20.45
 23,416,400 20.45 20.53 20.34 10,128,200 3,175,000 187.6
19/06/2025
20.38
 23,408,200 20.57 20.61 20.30 1,128,000 3,000,100 -50.4
18/06/2025
20.57
 31,468,200 20.38 20.61 20.30 9,586,000 2,474,400 192.0
17/06/2025
20.34
 26,625,600 20.38 20.53 20.27 6,089,100 1,262,300 129.8
16/06/2025
20.27
 29,732,700 19.96 20.45 19.96 9,960,000 3,166,200 181.2
13/06/2025
20
 38,769,800 20.15 20.27 19.92 2,555,200 2,286,700 7.3
12/06/2025
20.30
 52,217,900 19.81 20.53 19.81 11,039,000 2,741,100 221.7
11/06/2025
19.77
 16,548,100 19.92 19.96 19.70 310,700 4,793,100 -117.0
10/06/2025
19.85
 29,410,900 20.08 20.34 19.85 2,680,600 4,107,500 -37.8
09/06/2025
19.92
 24,987,900 19.77 20 19.66 5,960,400 3,848,100 55.6
06/06/2025
19.73
 42,244,000 19.73 20.08 19.62 6,161,000 2,559,400 94.4
05/06/2025
19.51
 18,786,300 19.70 19.73 19.47 423,800 1,632,300 -31.3
04/06/2025
19.66
 25,685,700 19.77 20 19.66 3,772,300 3,316,500 12.1
03/06/2025
19.70
 31,038,500 19.55 19.85 19.51 4,047,400 3,366,500 17.8
02/06/2025
19.36
 21,933,200 19.39 19.43 19.20 39,500 5,371,200 -136.1
30/05/2025
19.51
 64,975,400 19.43 20.19 19.43 3,979,900 11,176,500 -188.7
29/05/2025
19.36
 16,434,100 19.47 19.55 19.32 156,700 3,345,700 -81.6
28/05/2025
19.39
 15,604,800 19.51 19.62 19.36 1,388,200 2,462,400 -27.7
27/05/2025
19.36
 26,892,800 19.36 19.81 19.36 2,675,200 8,777,500 -156.5
26/05/2025
19.36
 27,433,800 19.43 19.43 18.98 1,981,300 4,058,900 -52.5
23/05/2025
19.39
 11,096,000 19.51 19.58 19.36 409,900 2,493,400 -53.4
22/05/2025
19.43
 24,363,700 19.51 19.66 19.36 3,560,000 2,578,751 0
21/05/2025
19.51
 20,150,500 19.51 19.77 19.43 1,963,700 2,997,200 -26.5

Chính sách bảo mật | Điều khoản sử dụng |