CTCP Tập đoàn Hòa Phát (hpg)

20.90
-0.40
(-1.88%)
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)
03/02/2025
20
 16,101,900 20.08 20.15 19.89 2,843,300 4,333,729 -39.4
24/01/2025
20.11
 10,401,300 20.19 20.19 20.04 1,326,728 1,580,100 -6.7
23/01/2025
20.19
 15,792,000 19.85 20.27 19.81 2,644,980 3,487,477 -21.6
22/01/2025
19.81
 10,280,000 20 20 19.81 1,106,410 1,173,673 -1.7
21/01/2025
19.92
 10,421,500 20.15 20.15 19.85 1,846,455 2,733,232 -23.3
20/01/2025
20.04
 9,654,200 20.08 20.27 20.04 1,333,729 513,215 21.9
17/01/2025
20.08
 13,950,100 19.92 20.08 19.77 3,453,000 4,216,212 -19.7
16/01/2025
19.92
 11,206,800 19.92 20.04 19.73 507,867 3,969,850 -90.8
15/01/2025
19.85
 11,221,600 19.70 19.89 19.62 384,595 2,370,777 -51.9
14/01/2025
19.58
 7,660,700 19.66 19.70 19.55 784,680 1,120,671 -8.7
13/01/2025
19.62
 13,576,000 19.36 19.73 19.28 1,357,010 998,878 9.4
10/01/2025
19.36
 14,273,600 19.70 19.77 19.36 460,113 1,452,062 -25.7
09/01/2025
19.70
 9,236,900 19.92 19.92 19.62 347,483 1,573,216 -32.0
08/01/2025
19.89
 12,957,600 19.73 19.89 19.66 691,600 2,026,120 -34.7
07/01/2025
19.73
 14,399,600 19.81 20 19.73 640,460 2,260,120 -42.5
06/01/2025
19.73
 15,250,500 20.15 20.23 19.73 658,501 2,138,446 -39.3
03/01/2025
20.15
 13,200,100 20.38 20.45 20.15 769,918 1,295,686 -14.1
02/01/2025
20.45
 14,961,200 20.23 20.49 20.23 2,951,332 1,550,543 37.9
31/12/2024
20.19
 10,247,400 20.27 20.27 20.15 78,108 1,203,662 -30.0
30/12/2024
20.27
 12,168,200 20.30 20.34 20.19 765,200 1,067,505 -8.1
27/12/2024
20.34
 11,389,200 20.45 20.45 20.30 708,900 1,824,843 -30.0
26/12/2024
20.45
 9,975,100 20.57 20.61 20.34 228,250 2,113,684 -50.9
25/12/2024
20.57
 17,144,300 20.27 20.57 20.27 2,059,200 660,492 37.8
24/12/2024
20.23
 13,462,400 20.38 20.38 20.15 756,100 2,335,195 -42.3
23/12/2024
20.45
 12,898,800 20.27 20.49 20.27 1,993,723 653,858 36.0
20/12/2024
20.23
 13,746,900 20.34 20.42 20.23 322,540 831,074 -13.7
19/12/2024
20.34
 30,331,800 20.45 20.57 20.30 3,794,050 4,833,330 -27.9
18/12/2024
20.72
 12,794,200 20.45 20.72 20.42 311,904 467,551 -4.3
17/12/2024
20.45
 10,809,400 20.45 20.53 20.34 963,158 3,411,199 -66.0
16/12/2024
20.45
 16,652,700 20.61 20.72 20.34 1,396,313 4,183,003 -75.1
13/12/2024
20.61
 17,265,900 20.68 20.76 20.53 1,090,600 2,290,043 -32.7
12/12/2024
20.83
 20,965,100 21.02 21.14 20.72 1,188,500 728,077 12.7
11/12/2024
21.02
 17,031,500 21.14 21.33 20.91 1,225,403 1,835,756 -17.1
10/12/2024
21.14
 32,689,300 20.98 21.36 20.91 1,227,532 1,724,831 -14.0
09/12/2024
20.95
 15,948,700 20.95 21.14 20.83 289,150 753,554 -12.9
06/12/2024
20.91
 23,751,300 21.10 21.14 20.83 3,751,410 642,750 85.8
05/12/2024
21.10
 44,746,700 20.23 21.10 20 5,669,093 822,003 132.2
04/12/2024
20.23
 12,508,500 20.34 20.34 20.19 737,070 1,195,267 -12.2
03/12/2024
20.45
 15,812,100 20.34 20.45 20.15 1,161,750 1,793,079 -16.8
02/12/2024
20.38
 18,575,600 20.42 20.57 20.27 570,659 2,948,246 -64.0
29/11/2024
20.27
 13,877,300 20.04 20.27 19.92 1,059,318 470,829 15.7
28/11/2024
20
 14,131,000 20.04 20.27 19.92 1,110,355 635,476 12.6
27/11/2024
19.92
 7,966,600 19.96 20.04 19.77 469,578 1,041,114 -15.0
26/11/2024
19.96
 13,180,700 19.92 20.08 19.85 2,212,200 800,491 37.3
25/11/2024
19.92
 12,830,400 19.77 19.92 19.73 1,497,500 3,819,682 -60.7
22/11/2024
19.77
 17,266,400 19.62 19.89 19.58 492,200 2,766,558 -59.4
21/11/2024
19.58
 12,777,100 19.43 19.66 19.36 520,800 4,802,563 -110.1
20/11/2024
19.39
 22,750,500 19.24 19.70 19.13 1,266,800 7,267,898 -154.1
19/11/2024
19.28
 15,842,800 19.58 19.70 19.28 208,804 5,356,366 -132.0
18/11/2024
19.55
 20,599,400 19.70 19.73 19.32 1,453,630 4,372,914 -75.2
15/11/2024
19.62
 27,604,300 19.92 19.96 19.62 1,615,007 3,079,644 -38.3
14/11/2024
19.92
 26,564,300 20.49 20.53 19.92 1,218,300 3,466,604 -60.0
13/11/2024
20.49
 22,287,600 20.61 20.76 20.34 596,554 2,198,642 -43.5
12/11/2024
20.83
 23,963,200 21.02 21.14 20.68 3,862,800 3,017,000 23.1
11/11/2024
20.98
 40,877,500 20.49 20.98 20.42 6,374,600 519,800 159.7
08/11/2024
20.45
 24,762,900 20.61 20.83 20.45 4,671,700 3,096,700 42.7
07/11/2024
20.42
 15,984,800 20.53 20.68 20.42 2,344,100 1,279,200 28.9
06/11/2024
20.42
 20,992,000 20.19 20.57 20.11 0 0 0
05/11/2024
20.08
 8,094,800 19.92 20.11 19.85 1,727,200 1,489,200 6.3
04/11/2024
19.92
 18,309,700 20.11 20.11 19.81 696,700 935,800 -6.3
01/11/2024
20.11
 13,201,400 20.30 20.34 20.04 501,500 1,416,000 -24.3
31/10/2024
20.38
 13,325,100 20.49 20.49 20.30 2,350,900 3,312,400 -25.9
30/10/2024
20.45
 11,066,500 20.49 20.53 20.30 82,200 2,173,800 -56.3
29/10/2024
20.49
 15,733,100 20.30 20.57 20.23 1,407,500 2,522,000 -29.8
28/10/2024
20.27
 11,933,000 20.08 20.42 20.08 862,200 3,564,700 -72.1
25/10/2024
20.04
 9,445,600 20.15 20.19 20.04 486,300 1,810,500 -35.1
24/10/2024
20.04
 15,898,900 20.08 20.23 19.96 546,400 4,054,900 -92.9
23/10/2024
20.04
 13,607,700 20.19 20.23 19.96 960,500 3,095,300 -56.5
22/10/2024
20.19
 18,315,000 20.19 20.34 20.08 398,600 2,155,000 -46.8
21/10/2024
20.27
 13,894,500 20.42 20.49 20.23 96,300 2,219,500 -57.0
18/10/2024
20.42
 16,242,400 20.64 20.68 20.42 208,100 307,700 -2.7
17/10/2024
20.64
 20,560,900 20.57 20.64 20.27 1,850,000 2,488,900 -17.2
16/10/2024
20.53
 11,628,300 20.57 20.68 20.53 1,268,200 696,300 15.6
15/10/2024
20.57
 20,160,900 20.76 20.80 20.57 2,731,100 1,599,600 30.9
14/10/2024
20.49
 17,974,700 20.72 20.80 20.49 256,700 2,475,500 -60.4
11/10/2024
20.68
 15,761,800 20.72 20.80 20.45 671,500 1,582,300 -24.8
10/10/2024
20.64
 23,823,900 20.91 20.98 20.64 1,546,700 1,338,400 5.7
09/10/2024
20.83
 41,613,700 20.57 20.83 20.49 11,050,800 1,890,600 250.5
08/10/2024
20.42
 38,169,900 20 20.53 19.96 6,426,300 1,296,900 136.6
07/10/2024
20
 12,466,400 20 20.08 19.85 611,400 601,700 0.3
04/10/2024
19.85
 17,555,300 19.85 20.08 19.77 538,000 442,100 2.5
03/10/2024
19.85
 26,798,500 20.04 20.19 19.77 1,244,400 1,285,100 -1.0
02/10/2024
19.92
 21,285,700 20.23 20.23 19.92 786,100 2,068,200 -33.9
01/10/2024
20.27
 37,852,700 20.30 20.45 20.19 4,637,800 3,880,400 20.4
30/09/2024
19.96
 37,425,200 19.85 20.15 19.81 1,830,200 12,849,600 -291.3
27/09/2024
19.73
 30,540,100 19.81 19.92 19.62 6,493,200 9,281,800 -72.5
26/09/2024
19.73
 21,745,200 19.92 20.04 19.73 1,233,300 3,850,000 -68.5
25/09/2024
19.85
 41,009,200 19.77 20 19.73 1,301,800 3,797,800 -65.4
24/09/2024
19.58
 10,647,000 19.47 19.58 19.43 940,600 1,047,200 -2.7
23/09/2024
19.47
 15,513,400 19.55 19.77 19.47 2,276,400 2,273,100 0.1
20/09/2024
19.43
 44,588,800 19.32 19.73 19.28 4,042,400 6,739,100 -69.3
19/09/2024
19.13
 13,677,300 19.17 19.32 19.09 627,600 3,587,600 -74.9
18/09/2024
19.02
 13,234,500 19.13 19.20 19.02 137,500 3,502,200 -84.8
17/09/2024
19.13
 13,173,400 18.86 19.13 18.79 957,700 1,308,100 -8.7
16/09/2024
18.83
 14,573,600 18.94 19.13 18.83 1,415,200 2,344,600 -23.1
13/09/2024
18.94
 12,428,200 19.05 19.17 18.94 281,600 3,209,700 -73.5
12/09/2024
19.02
 9,035,800 19.24 19.36 19.02 267,300 1,899,900 -41.4
11/09/2024
19.20
 14,212,700 19.05 19.36 18.98 593,400 2,704,100 -53.2
10/09/2024
19.05
 15,019,200 19.51 19.58 19.05 540,800 3,064,900 -64.3
09/09/2024
19.39
 32,645,800 19.24 19.85 19.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |