CTCP Tập đoàn Hòa Phát (hpg)

20.95
-0.35
(-1.64%)
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
(2026-08-12) 		-0.25 -1.13% 379,935,500 1,462,783 0
21
22.25
21.30
2 tháng
(2026-07-13) 		-0.55 -2.46% 965,161,700 38,465,380 0
20.35
22.55
21.30
3 tháng
(2026-06-15) 		-2.50 -10.27% 1,303,129,100 22,743,583 0
20.35
24.35
21.30
6 tháng
(2026-03-16) 		-2.47 -10.15% 3,072,189,300 -22,642,081 62.9
20.35
25.95
21.30
12 tháng
(2025-09-16) 		-5.38 -19.75% 8,308,263,800 252,655,519 7,799.8
20.35
27.23
21.30
24 tháng
(2024-09-23) 		2.38 12.23% 16,640,578,600 -30,949,657 530.0
16.14
27.59
21.30
36 tháng
(2023-09-27) 		3.60 19.72% 22,244,911,300 -186,442,099 -3,586.9
15.70
27.59
21.30
60 tháng
(2021-10-07) 		-7.13 -24.60% 34,422,393,400 -158,862,754 -8,163.7
8.33
30.23
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2025
19.43
 17,449,000 19.39 19.55 19.39 1,788,800 1,458,100 8.5
19/05/2025
19.43
 14,995,700 19.51 19.66 19.36 2,632,300 1,125,706 0
16/05/2025
19.55
 16,810,600 19.81 19.85 19.55 331,120 1,865,423 0
15/05/2025
19.81
 22,616,700 19.85 19.85 19.58 3,499,504 2,231,428 0
14/05/2025
19.81
 34,073,700 19.62 20.11 19.58 7,881,839 930,284 0
13/05/2025
19.55
 20,304,600 19.39 19.70 19.39 3,865,300 1,885,200 0
12/05/2025
19.24
 64,734,900 19.36 19.51 18.75 2,251,700 8,515,400 0
09/05/2025
19.43
 11,008,000 19.47 19.51 19.32 2,761,800 333,200 0
08/05/2025
19.47
 19,892,200 19.24 19.58 19.17 5,197,900 1,179,600 0
07/05/2025
19.24
 10,799,500 19.20 19.32 19.20 1,569,700 1,118,600 0
06/05/2025
19.28
 20,937,300 19.51 19.73 19.28 1,983,700 3,019,400 0
05/05/2025
19.47
 12,548,300 19.43 19.51 19.20 1,340,800 1,104,100 0
29/04/2025
19.32
 14,467,400 19.43 19.47 19.24 2,892,444 2,444,343 11.5
28/04/2025
19.43
 9,757,000 19.47 19.47 19.20 2,409,500 1,039,411 35.1
25/04/2025
19.47
 24,849,000 19.28 19.47 19.13 4,850,800 2,559,814 58.7
24/04/2025
19.39
 17,212,000 19.47 19.47 19.09 5,109,800 131,252 127.0
23/04/2025
19.36
 22,232,700 19.32 19.47 19.20 2,823,900 911,200 48.8
22/04/2025
18.98
 47,447,000 18.79 19.02 17.73 12,941,831 4,337,112 209.4
21/04/2025
18.90
 17,306,200 19.28 19.28 18.90 547,335 209,012 8.5
18/04/2025
19.28
 20,765,500 19.43 19.51 19.28 4,321,200 1,631,906 68.9
17/04/2025
19.32
 24,441,000 19.09 19.39 18.79 1,655,178 5,570,669 -98.1
16/04/2025
19.32
 25,705,300 19.62 19.70 18.98 1,350,632 1,724,661 -9.5
15/04/2025
19.58
 50,570,600 19.05 19.81 18.98 10,449,841 954,568 243.4
14/04/2025
19.20
 51,203,900 18.79 19.51 18.75 13,941,530 2,154,062 298.5
11/04/2025
18.41
 76,273,700 18.33 18.41 17.80 23,423,180 6,210,545 415.4
10/04/2025
17.23
 3,062,400 17.23 17.23 17.23 86,900 410,148 -7.4
09/04/2025
16.14
 77,156,800 16.14 16.89 16.14 5,772,216 8,114,791 -51.1
08/04/2025
17.35
 35,443,300 17.80 18.18 17.35 2,716,020 3,614,165 -21.5
04/04/2025
18.64
 73,181,200 17.88 18.83 17.88 4,379,578 8,567,665 -99.1
03/04/2025
19.20
 80,695,800 19.55 20.04 19.20 4,294,050 4,960,469 -17.1
02/04/2025
20.64
 16,785,400 20.57 20.76 20.53 3,142,250 1,808,573 36.3
01/04/2025
20.45
 14,018,400 20.30 20.49 20.27 486,800 1,801,035 -35.3
31/03/2025
20.27
 26,536,400 20.49 20.53 20.27 325,540 4,515,585 -112.8
28/03/2025
20.57
 17,070,200 20.80 20.83 20.53 496,864 2,143,001 -44.9
27/03/2025
20.83
 12,009,700 20.98 20.98 20.80 289,713 824,239 -14.8
26/03/2025
20.87
 43,980,000 20.61 21.17 20.57 1,781,181 1,440,645 9.0
25/03/2025
20.61
 20,101,000 20.64 20.76 20.53 0 0 0
24/03/2025
20.57
 16,229,800 20.57 20.64 20.38 515,594 1,915,237 -37.8
21/03/2025
20.57
 18,912,200 20.53 20.64 20.49 0 0 0
20/03/2025
20.57
 25,022,500 20.68 20.80 20.49 3,760,922 10,568,059 -184.7
19/03/2025
20.64
 37,925,600 20.91 20.91 20.53 5,106,600 4,050,649 28.7
18/03/2025
20.91
 18,741,700 21.14 21.25 20.91 348,401 1,592,215 -34.6
17/03/2025
21.10
 19,719,700 21.14 21.33 21.02 254,762 1,916,381 -46.4
14/03/2025
20.87
 18,279,900 20.98 21.10 20.87 687,000 3,529,859 -78.7
13/03/2025
20.98
 24,809,400 21.10 21.25 20.98 2,423,700 2,691,605 -7.4
12/03/2025
21.06
 20,641,600 21.36 21.36 21.06 1,342,182 2,875,920 -42.8
11/03/2025
21.33
 26,088,500 20.91 21.33 20.91 2,043,112 1,800,998 6.8
10/03/2025
21.17
 23,580,500 21.29 21.36 21.17 310,840 1,814,177 -42.2
07/03/2025
21.25
 33,131,200 21.21 21.29 21.02 5,070,826 2,049,193 84.5
06/03/2025
21.17
 36,975,600 20.91 21.17 20.91 9,106,112 2,156,093 193.2
05/03/2025
20.87
 30,385,500 21.10 21.14 20.87 665,600 3,981,924 -91.8
04/03/2025
21.10
 27,424,100 21.25 21.25 20.95 2,393,588 2,266,025 3.6
03/03/2025
21.25
 20,663,700 21.25 21.40 21.21 2,613,233 1,187,969 40.0
28/02/2025
21.21
 24,214,400 21.52 21.52 21.17 205,400 2,635,542 -68.4
27/02/2025
21.55
 51,120,800 21.06 21.55 20.91 3,252,100 6,276,431 -83.1
26/02/2025
21.02
 31,819,600 20.91 21.17 20.87 4,548,501 7,076,701 -70.0
25/02/2025
20.83
 31,575,300 20.91 20.98 20.61 4,094,046 2,644,191 39.3
24/02/2025
20.98
 73,891,100 21.44 21.44 20.87 1,423,227 6,882,394 -151.9
21/02/2025
20.04
 11,063,800 20.11 20.15 20 1,069,800 1,351,050 -7.5
20/02/2025
20.11
 11,910,400 20.11 20.15 20.08 906,470 2,488,829 -42.0
19/02/2025
20.08
 13,653,000 20.15 20.15 20 693,700 974,846 -7.5
18/02/2025
20.11
 24,939,500 19.96 20.15 19.92 7,003,079 3,418,343 95.0
17/02/2025
19.81
 14,369,400 19.81 19.89 19.73 6,338,391 4,548,953 46.8
14/02/2025
19.77
 18,580,600 19.77 19.92 19.70 5,031,752 2,596,035 63.5
13/02/2025
19.62
 9,499,100 19.66 19.70 19.58 1,925,402 1,323,821 15.6
12/02/2025
19.58
 13,651,300 19.85 19.85 19.58 739,506 2,682,660 -50.4
11/02/2025
19.77
 28,896,000 19.28 19.77 19.28 6,019,033 4,084,037 50.7
10/02/2025
19.24
 61,096,500 20.08 20.08 19.24 1,212,135 8,878,837 -198.9
07/02/2025
20.19
 12,547,400 20.30 20.30 20.15 673,100 975,710 -8.1
06/02/2025
20.30
 13,535,000 20.30 20.42 20.27 1,068,905 1,885,298 -21.9
05/02/2025
20.30
 14,466,500 20.34 20.45 20.27 3,362,738 1,013,493 63.1
04/02/2025
20.34
 17,358,200 20.08 20.45 20.04 2,056,790 457,428 42.8

Chính sách bảo mật | Điều khoản sử dụng |