CTCP Tập đoàn Hòa Phát (hpg)

27
-0.30
(-1.10%)
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)
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
01/08/2024
22.25
 30,480,400 22.92 23.04 22.17 2,250,700 1,975,500 8.1
31/07/2024
22.67
 24,285,900 23.25 23.25 22.58 2,409,700 3,074,700 -18.5
30/07/2024
23.25
 15,542,800 23.33 23.50 23.25 1,494,300 1,061,000 12.1
29/07/2024
23.25
 15,443,700 23.04 23.42 23 1,494,300 1,061,000 12.1
26/07/2024
22.88
 8,806,900 22.79 23.04 22.79 1,267,500 3,259,900 -54.7
25/07/2024
22.79
 13,319,700 23 23.04 22.75 675,700 2,108,000 -39.2
24/07/2024
23.08
 19,233,100 23.13 23.29 22.58 3,328,900 972,100 65.3
23/07/2024
23.17
 15,056,900 23.38 23.50 23.17 1,288,500 1,899,632 -17.1
22/07/2024
23.38
 18,399,400 23.42 23.50 23.13 2,085,000 1,336,100 21.0
19/07/2024
23.50
 11,865,200 23.67 23.67 23.50 3,678,400 1,986,800 47.8
18/07/2024
23.67
 20,477,300 23.50 23.71 23.38 4,350,600 2,455,000 53.6
17/07/2024
23.50
 25,546,900 23.79 23.83 23 4,201,200 4,020,200 4.9
16/07/2024
23.71
 12,327,400 23.75 23.88 23.67 3,147,700 2,168,800 27.9
15/07/2024
23.71
 16,287,600 23.79 23.96 23.50 831,700 3,154,300 -66.0
12/07/2024
23.75
 18,050,400 24.08 24.13 23.71 2,218,000 2,748,500 -15.2
11/07/2024
24.04
 14,512,000 24.29 24.38 24.04 825,900 1,019,300 -5.6
10/07/2024
24.13
 30,969,800 24.25 24.58 24.13 2,966,600 1,711,300 36.2
09/07/2024
24.17
 22,548,200 24 24.33 23.96 2,726,800 2,733,400 -0.0
08/07/2024
24
 18,430,100 23.92 24.21 23.88 909,900 4,181,000 -94.2
05/07/2024
23.88
 12,362,300 23.92 24.13 23.83 954,200 1,172,700 -6.3
04/07/2024
23.92
 9,353,000 24.04 24.21 23.83 342,900 2,095,500 -50.5
03/07/2024
23.96
 17,252,800 24.17 24.25 23.92 2,002,800 1,877,700 3.7
02/07/2024
23.92
 21,258,400 23.63 24.04 23.54 4,439,200 3,268,200 33.9
01/07/2024
23.63
 13,557,400 23.58 23.75 23.38 669,300 2,481,800 -51.3
28/06/2024
23.58
 22,182,300 23.96 24.08 23.58 4,331,300 6,424,300 -59.7
27/06/2024
24.04
 10,080,500 24.17 24.21 23.92 1,910,800 978,600 26.9
26/06/2024
24.08
 19,746,800 23.96 24.33 23.83 2,317,600 2,333,400 -0.4
25/06/2024
23.92
 16,655,000 23.83 24.21 23.75 1,733,500 3,270,500 -43.9
24/06/2024
23.92
 37,846,100 24.17 24.25 23.54 2,897,500 4,542,400 -46.7
21/06/2024
24.21
 14,287,400 24.46 24.46 24.17 1,135,200 3,315,700 -63.4
20/06/2024
24.46
 27,774,000 24.38 24.50 24.13 1,317,700 3,309,800 -58.0
19/06/2024
24.46
 19,178,300 24.58 24.63 24.38 1,570,500 3,857,200 -67.1
18/06/2024
24.50
 16,534,100 24.58 24.75 24.50 424,700 2,572,800 -63.3
17/06/2024
24.54
 34,373,100 24.25 24.96 24.17 1,564,900 6,556,500 -147.4
14/06/2024
24.25
 34,292,400 24.58 24.96 24.25 2,022,700 1,980,300 0.9
13/06/2024
24.58
 20,548,700 24.71 24.75 24.42 3,339,900 5,337,300 -58.8
12/06/2024
24.67
 19,284,400 24.17 24.67 24.17 1,695,500 2,413,600 -20.7
11/06/2024
24.25
 26,986,400 24.50 24.71 24.21 851,500 7,823,151 -203.9
10/06/2024
24.42
 20,259,700 24.50 24.54 24.29 1,357,381 5,400,104 -118.2
07/06/2024
24.42
 14,882,900 24.46 24.50 24.25 2,109,270 3,009,925 -26.4
06/06/2024
24.42
 20,822,600 24.38 24.71 24.08 2,122,243 2,491,643 -10.7
05/06/2024
24.38
 19,195,800 24.42 24.58 24.25 1,803,800 1,180,800 18.2
04/06/2024
24.42
 39,654,300 24.17 24.83 24.17 2,944,400 1,526,200 41.8
03/06/2024
24.17
 20,634,500 24 24.25 24 3,005,800 637,300 68.6
31/05/2024
23.83
 17,736,800 23.67 24 23.38 4,109,700 3,356,700 21.6
30/05/2024
23.54
 27,257,700 23.75 23.79 23.33 1,782,200 2,628,300 -23.9
29/05/2024
23.83
 21,599,400 24.25 24.38 23.83 310,600 5,839,100 -159.6
28/05/2024
24.29
 17,564,600 24.17 24.33 24 368,300 3,611,000 -93.7
27/05/2024
24.08
 15,759,100 24.08 24.42 23.88 654,600 3,219,400 -74.1
24/05/2024
24.08
 30,151,700 24.42 24.58 23.75 3,411,900 4,348,000 -27.1
23/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/05/2024
24.58
 37,870,200 24.04 24.58 23.83 7,378,000 4,650,100 80.2
22/05/2024
23.71
 39,782,700 24.13 24.20 23.60 2,937,200 5,515,100 -81.1
21/05/2024
24.13
 20,863,500 24.24 24.24 23.83 4,368,000 1,745,400 83.4
20/05/2024
24.24
 46,490,000 23.98 24.36 23.94 2,440,500 4,676,600 -71.3
17/05/2024
23.94
 28,640,900 23.94 23.94 23.60 1,969,600 2,671,367 -21.9
16/05/2024
23.94
 27,403,900 23.94 24.13 23.83 2,972,300 1,646,700 41.9
15/05/2024
23.64
 45,110,300 22.92 23.75 22.92 6,163,000 474,000 176.3
14/05/2024
22.88
 15,664,000 23.03 23.26 22.80 524,000 3,633,400 -94.0
13/05/2024
22.88
 13,171,500 23.14 23.22 22.80 2,122,100 2,483,600 -11.1
10/05/2024
23.07
 18,981,900 23.18 23.22 22.69 3,533,300 3,668,200 -3.8
09/05/2024
23.07
 19,422,700 23.41 23.41 22.77 5,934,800 3,077,600 86.9
08/05/2024
23.26
 34,289,800 22.84 23.48 22.54 6,432,800 3,703,800 82.1
07/05/2024
22.84
 30,139,200 22.27 22.88 22.16 8,727,400 1,404,100 217.6
06/05/2024
22.20
 27,108,200 21.86 22.23 21.82 2,615,400 2,723,900 -2.9

Chính sách bảo mật | Điều khoản sử dụng |