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)
03/05/2024
21.70
 16,714,800 21.48 22.05 21.48 2,022,300 534,700 43.0
02/05/2024
21.48
 7,322,100 21.52 21.52 21.25 1,405,300 1,214,300 5.5
26/04/2024
21.52
 18,304,000 21.44 21.63 21.25 4,370,000 4,625,400 -7.0
25/04/2024
21.63
 11,236,400 21.74 21.74 21.44 2,916,900 1,484,900 40.8
24/04/2024
21.82
 23,052,000 21.14 21.93 21.02 7,777,100 1,985,000 164.0
23/04/2024
20.91
 18,359,900 21.21 21.25 20.80 5,944,000 2,237,500 102.7
22/04/2024
21.21
 12,390,900 21.36 21.36 21.10 1,398,600 1,954,400 -15.6
19/04/2024
21.06
 26,138,500 21.06 21.48 20.83 6,513,300 3,584,200 81.9
17/04/2024
21.21
 15,575,000 21.59 21.63 21.14 1,794,700 2,000,500 -5.8
16/04/2024
21.48
 33,424,200 21.59 21.63 21.10 4,042,200 4,371,000 -9.7
15/04/2024
21.59
 31,107,300 22.61 22.69 21.29 1,944,300 3,761,500 -54.0
12/04/2024
22.69
 13,916,900 22.73 22.80 22.61 1,973,600 1,064,400 27.2
11/04/2024
22.65
 19,246,200 22.31 22.84 22.31 3,345,900 2,586,000 22.8
10/04/2024
22.46
 11,134,400 22.69 22.80 22.46 1,930,700 1,857,100 2.3
09/04/2024
22.65
 9,838,000 22.42 22.65 22.39 1,899,700 409,700 44.4
08/04/2024
22.42
 16,708,800 22.31 22.58 22.20 4,599,600 2,764,900 54.6
05/04/2024
22.31
 24,018,800 22.31 22.54 22.16 1,088,000 735,100 10.4
04/04/2024
22.42
 26,371,300 22.69 22.77 22.39 1,464,900 5,291,300 -113.8
03/04/2024
22.69
 21,489,800 22.99 23.07 22.69 1,545,200 2,540,800 -30.1
02/04/2024
23.03
 26,298,400 22.65 23.03 22.58 1,952,600 2,413,000 -14.0
01/04/2024
22.80
 20,759,400 22.88 22.99 22.69 627,800 1,214,600 -17.6
29/03/2024
22.92
 14,821,800 23.18 23.18 22.92 366,400 1,147,200 -23.7
28/03/2024
23.14
 19,113,700 23.37 23.37 23.07 1,270,400 3,690,900 -74.0
27/03/2024
23.18
 24,329,500 23.41 23.56 23.18 1,044,700 2,307,800 -38.8
26/03/2024
23.14
 11,976,300 22.88 23.14 22.80 1,549,500 776,400 23.5
25/03/2024
22.88
 21,350,200 23.14 23.45 22.77 1,100,500 2,589,200 -45.3
22/03/2024
23.14
 37,384,100 22.99 23.26 22.88 1,226,600 5,687,900 -135.8
21/03/2024
22.92
 19,972,600 22.99 23.14 22.80 706,200 1,363,500 -19.9
20/03/2024
22.73
 12,971,200 22.61 22.80 22.54 446,100 1,077,700 -18.9
19/03/2024
22.58
 26,973,500 22.35 23.18 22.27 622,800 3,034,600 -72.5
18/03/2024
22.42
 50,100,700 22.84 22.88 21.97 941,400 3,846,200 -85.8
15/03/2024
22.80
 35,823,700 22.99 23.26 22.73 1,371,600 7,949,400 -198.4
14/03/2024
22.99
 30,774,000 23.41 23.41 22.92 2,842,600 4,926,300 -63.8
13/03/2024
23.33
 29,367,000 22.88 23.37 22.80 3,620,800 2,587,000 31.3
12/03/2024
22.88
 30,135,400 22.61 23.03 22.58 1,712,700 2,419,800 -21.1
11/03/2024
22.65
 30,415,100 22.95 23.18 22.58 2,617,300 550,600 62.6
08/03/2024
22.95
 47,322,200 23.48 23.52 22.92 3,823,200 3,956,803 -4.0
07/03/2024
23.48
 32,262,200 23.26 23.75 23.18 4,678,359 6,208,423 -48.1
06/03/2024
23.18
 20,347,800 23.56 23.60 23.14 1,949,800 2,236,971 -8.8
05/03/2024
23.60
 29,917,200 23.33 23.71 23.26 4,595,548 3,333,905 39.0
04/03/2024
23.33
 28,579,500 23.48 23.79 23.26 3,341,274 6,859,095 -109.4
01/03/2024
23.37
 26,958,700 23.64 23.64 23.22 4,820,455 7,702,229 -89.0
29/02/2024
23.48
 33,580,500 23.30 23.60 23.11 6,429,237 3,472,013 91.1
28/02/2024
23.18
 35,201,800 23.03 23.45 22.84 6,317,920 2,096,699 127.7
27/02/2024
22.99
 86,841,500 21.89 23.07 21.82 18,558,450 3,523,110 452.4
26/02/2024
21.82
 19,221,700 21.52 21.82 21.44 1,579,700 268,906 37.4
23/02/2024
21.52
 27,300,800 21.63 21.86 21.52 1,752,800 804,460 27.2
22/02/2024
21.63
 22,413,300 21.74 21.82 21.63 939,100 6,167,597 -150.1
21/02/2024
21.82
 31,579,600 22.05 22.08 21.74 1,550,590 6,669,746 -147.8
20/02/2024
22.12
 21,391,700 22.12 22.23 22.01 3,119,700 3,461,538 -10.0
19/02/2024
22.12
 42,276,100 21.70 22.27 21.55 3,435,421 1,835,531 46.3
16/02/2024
21.67
 16,718,800 21.78 21.82 21.67 887,800 1,013,939 -3.6
15/02/2024
21.74
 36,985,800 21.44 21.89 21.40 6,117,000 2,122,752 114.6
07/02/2024
21.33
 13,808,300 21.25 21.44 21.25 1,273,800 718,390 15.7
06/02/2024
21.25
 14,660,300 21.33 21.40 21.21 1,335,000 3,695,764 -66.3
05/02/2024
21.21
 16,231,200 21.14 21.44 21.14 1,776,900 3,192,114 -39.7
02/02/2024
21.14
 14,162,200 20.98 21.29 20.98 1,226,210 1,253,400 -0.7
01/02/2024
21.10
 10,636,100 21.02 21.29 20.98 2,896,100 697,700 61.3
31/01/2024
21.02
 24,456,900 21.17 21.29 21.02 6,076,900 2,020,100 113.1
30/01/2024
21.21
 17,529,200 21.21 21.29 21.10 5,351,500 4,631,600 20.1
29/01/2024
21.21
 21,575,000 21.48 21.52 21.21 3,291,200 3,701,300 -11.8
26/01/2024
21.48
 14,372,300 21.52 21.59 21.40 3,950,300 718,500 91.7
25/01/2024
21.40
 15,227,000 21.40 21.52 21.21 2,669,200 191,700 70.0
24/01/2024
21.40
 16,136,900 21.44 21.59 21.40 3,195,800 442,500 78.1
23/01/2024
21.48
 21,678,300 21.55 21.59 21.40 2,070,800 1,884,900 5.3
22/01/2024
21.44
 66,067,900 21.21 21.70 21.10 9,332,900 7,725,300 44.6
19/01/2024
21.06
 14,859,900 21.02 21.14 20.91 4,485,400 936,600 98.5
18/01/2024
20.95
 12,639,000 20.98 21.10 20.91 546,700 653,100 -2.9
17/01/2024
20.95
 23,410,200 21.10 21.17 20.95 4,295,100 1,009,100 91.3
16/01/2024
21.06
 19,767,200 20.53 21.06 20.49 586,300 485,000 2.8
15/01/2024
20.53
 12,497,100 20.61 20.80 20.53 1,042,100 418,900 17.0
12/01/2024
20.57
 28,626,500 20.72 20.80 20.49 554,300 827,400 -7.5
11/01/2024
20.83
 15,264,900 20.80 20.95 20.76 3,062,600 925,700 59.0
10/01/2024
20.72
 32,642,500 20.98 21.02 20.64 2,567,300 1,871,200 19.1
09/01/2024
20.98
 28,623,900 21.14 21.17 20.83 4,087,600 992,900 85.8
08/01/2024
21.10
 31,243,900 21.17 21.40 21.10 1,349,500 1,083,300 7.5
05/01/2024
21.06
 17,333,400 21.02 21.14 20.87 1,119,500 2,071,700 -26.4
04/01/2024
21.02
 38,538,700 21.06 21.29 20.98 1,332,600 1,724,100 -10.8
03/01/2024
21.06
 18,575,400 20.76 21.06 20.76 1,285,900 1,393,000 -2.8
02/01/2024
20.80
 22,187,200 21.29 21.33 20.80 430,800 702,000 -7.7
29/12/2023
21.17
 20,467,100 21.17 21.29 21.06 2,819,200 961,000 51.9
28/12/2023
21.17
 31,308,200 21.02 21.36 20.95 1,883,000 867,200 28.3
27/12/2023
21.02
 19,852,100 21.10 21.21 21.02 774,600 494,200 7.8
26/12/2023
21.06
 33,743,700 20.76 21.14 20.76 2,007,100 1,604,700 11.3
25/12/2023
20.80
 20,407,300 20.57 20.91 20.57 358,100 3,431,400 -84.2
22/12/2023
20.49
 17,429,100 20.61 20.72 20.49 984,400 4,418,100 -93.4
21/12/2023
20.61
 14,307,400 20.53 20.68 20.42 582,700 4,105,600 -95.5
20/12/2023
20.61
 17,661,600 20.61 20.72 20.53 1,106,900 5,104,000 -108.8
19/12/2023
20.61
 20,496,200 20.15 20.61 20.11 1,894,600 2,287,500 -10.6
18/12/2023
20.15
 14,875,800 20.38 20.45 20.15 936,400 1,771,600 -22.4
15/12/2023
20.30
 34,686,700 20.53 20.61 20.27 1,910,900 12,587,300 -287.0
14/12/2023
20.49
 31,777,500 20.87 20.87 20.49 1,066,400 2,440,900 -37.6
13/12/2023
20.72
 33,347,700 21.29 21.36 20.68 782,300 3,118,700 -65.0
12/12/2023
21.17
 31,681,800 20.83 21.36 20.83 2,409,700 1,239,600 32.8
11/12/2023
20.83
 17,845,400 20.98 21.06 20.68 443,800 847,500 -11.1
08/12/2023
20.98
 52,783,700 21.06 21.40 20.83 2,304,100 3,540,800 -34.7
07/12/2023
20.91
 49,430,900 20.95 21.14 20.42 4,484,800 6,005,300 -42.1
06/12/2023
20.91
 18,648,100 20.64 20.91 20.61 1,578,400 662,400 25.2
05/12/2023
20.64
 22,511,100 20.83 20.87 20.57 614,100 7,498,000 -188.1
04/12/2023
20.83
 42,341,900 20.61 21.02 20.49 1,408,800 1,743,400 -9.0

Chính sách bảo mật | Điều khoản sử dụng |