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)
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
24/09/2024
21.54
 10,647,000 21.42 21.54 21.38 940,600 1,047,200 -2.7
23/09/2024
21.42
 15,513,400 21.50 21.75 21.42 2,276,400 2,273,100 0.1
20/09/2024
21.38
 44,588,800 21.25 21.71 21.21 4,042,400 6,739,100 -69.3
19/09/2024
21.04
 13,677,300 21.08 21.25 21 627,600 3,587,600 -74.9
18/09/2024
20.92
 13,234,500 21.04 21.13 20.92 137,500 3,502,200 -84.8
17/09/2024
21.04
 13,173,400 20.75 21.04 20.67 957,700 1,308,100 -8.7
16/09/2024
20.71
 14,573,600 20.83 21.04 20.71 1,415,200 2,344,600 -23.1
13/09/2024
20.83
 12,428,200 20.96 21.08 20.83 281,600 3,209,700 -73.5
12/09/2024
20.92
 9,035,800 21.17 21.29 20.92 267,300 1,899,900 -41.4
11/09/2024
21.13
 14,212,700 20.96 21.29 20.88 593,400 2,704,100 -53.2
10/09/2024
20.96
 15,019,200 21.46 21.54 20.96 540,800 3,064,900 -64.3
09/09/2024
21.33
 32,645,800 21.17 21.83 21.08 0 0 0
06/09/2024
21.17
 22,851,500 20.88 21.17 20.63 3,217,600 3,047,300 4.5
05/09/2024
20.88
 22,563,500 21.13 21.13 20.83 2,058,800 5,733,200 -92.4
04/09/2024
21.04
 19,062,500 21.08 21.21 20.92 309,700 4,577,900 -107.8
30/08/2024
21.25
 17,965,500 21.42 21.46 21.25 2,804,000 10,860,400 -206.3
29/08/2024
21.33
 16,163,400 21.50 21.63 21.33 2,511,200 7,544,800 -129.6
28/08/2024
21.42
 18,656,100 21.54 21.63 21.38 250,300 7,500,800 -186.8
27/08/2024
21.46
 12,450,500 21.67 21.71 21.42 71,300 3,302,300 -83.5
26/08/2024
21.67
 21,643,500 21.79 22 21.63 534,700 6,235,300 -148.9
23/08/2024
21.71
 22,408,300 21.46 21.71 21.17 1,051,800 6,437,100 -137.8
22/08/2024
21.46
 24,029,400 21.83 21.88 21.42 227,100 9,735,400 -245.6
21/08/2024
21.79
 24,811,600 21.54 21.88 21.50 3,139,300 9,200,700 -157.2
20/08/2024
21.50
 20,447,900 21.67 21.83 21.50 2,155,600 3,199,400 -27.1
19/08/2024
21.54
 24,427,500 21.50 21.96 21.42 3,060,800 5,838,100 -72.2
16/08/2024
21.33
 36,326,600 21 21.42 20.83 2,619,700 9,717,900 -180.4
15/08/2024
21
 16,229,400 21.21 21.21 21 2,326,100 3,917,700 -40.2
14/08/2024
21.21
 13,691,400 21.25 21.42 21.08 232,500 3,921,900 -93.9
13/08/2024
21.17
 26,244,600 21.58 21.63 21 1,040,700 10,199,700 -233.6
12/08/2024
21.54
 12,576,000 21.71 21.75 21.42 209,600 2,395,300 -56.5
09/08/2024
21.71
 12,123,200 21.58 21.75 21.42 1,233,040 1,739,942 -13.1
08/08/2024
21.33
 21,915,800 21.63 21.75 21.29 72,000 5,368,500 -137.0
07/08/2024
21.71
 15,411,700 22.04 22.04 21.63 2,408,600 6,665,900 -110.9
06/08/2024
21.92
 19,759,200 21.71 22.04 21.54 1,537,600 3,485,200 -50.9
05/08/2024
21.63
 45,610,000 22.33 22.38 21.50 2,956,800 11,769,400 -231.9
02/08/2024
22.71
 17,545,800 22.21 22.75 22.08 4,800,200 2,634,400 58.4

Chính sách bảo mật | Điều khoản sử dụng |