CTCP Tập đoàn Hòa Phát (hpg)

27.10
0.40
(1.50%)
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
(2025-12-30) 		0.20 0.75% 810,021,200 14,216,600 380.8
25.95
27.70
27.10
2 tháng
(2025-12-01) 		0.20 0.75% 1,431,539,100 54,967,800 1,471.0
25.95
27.70
27.10
3 tháng
(2025-10-31) 		0 0% 2,027,623,800 114,748,000 3,092.2
25.95
27.70
27.10
6 tháng
(2025-08-04) 		1.40 5.53% 6,400,833,900 -120,717,710 -2,777.3
25.30
30.35
27.10
12 tháng
(2025-02-03) 		4.70 21.36% 10,437,547,300 -126,915,535 -3,101.9
17.75
30.35
27.10
24 tháng
(2024-02-15) 		4.96 22.80% 15,493,679,700 -341,152,669 -8,717.6
17.75
30.35
27.10
36 tháng
(2023-02-14) 		11.09 71.09% 21,234,719,700 -271,510,077 -7,317.1
15.15
30.35
27.10
60 tháng
(2021-02-24) 		8.32 45.27% 33,932,962,000 -528,094,926 -25,021.7
9.17
33.25
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
20.38
 15,400,100 20.30 20.53 20.04 817,600 1,241,800 -11.5
30/11/2023
20.11
 21,208,100 20.53 20.61 20.11 2,617,100 4,977,400 -62.5
29/11/2023
20.45
 22,503,000 20.23 20.53 20.19 1,954,700 1,473,400 13.0
28/11/2023
20.23
 18,863,600 20 20.23 19.73 2,575,800 2,267,900 8.3
27/11/2023
19.92
 16,724,600 20.08 20.27 19.85 3,929,300 1,177,300 72.8
24/11/2023
20
 26,228,500 19.70 20 19.36 3,871,900 4,926,400 -27.2
23/11/2023
19.58
 21,684,500 20.68 20.72 19.58 1,349,800 1,433,800 -2.9
22/11/2023
20.61
 17,015,100 20.45 20.61 20.38 683,000 1,313,200 -17.0
21/11/2023
20.49
 26,703,200 20.45 20.83 20.42 348,000 1,425,900 -29.3
20/11/2023
20.19
 18,250,000 19.77 20.38 19.77 2,344,300 2,133,400 6.0
17/11/2023
20.08
 38,532,000 20.61 20.76 19.92 2,303,700 3,422,600 -30.7
16/11/2023
20.61
 16,261,000 20.34 20.61 20.30 0 0 0
15/11/2023
20.45
 34,617,300 20.87 21.06 20.45 3,242,900 2,395,400 23.1
14/11/2023
20.45
 23,257,200 20.76 20.83 20.23 476,500 3,048,791 -69.6
13/11/2023
20.61
 44,000,700 20.08 20.91 20.08 2,137,100 3,800,300 -45.3
10/11/2023
20.08
 28,030,400 20 20.53 19.96 3,495,900 3,363,800 3.5
09/11/2023
20.23
 31,361,600 20.42 20.76 20.15 6,077,700 4,872,800 32.6
08/11/2023
20.42
 34,851,200 19.55 20.42 19.39 3,206,800 1,858,400 35.5
07/11/2023
19.55
 19,861,700 19.55 19.85 19.28 4,494,500 798,900 95.1
06/11/2023
19.51
 20,380,200 19.20 19.62 19.09 5,370,100 695,400 119.7
03/11/2023
19.02
 20,498,300 19.24 19.32 18.75 3,844,100 2,754,500 27.6
02/11/2023
19.13
 26,641,800 18.33 19.39 18.26 4,125,800 1,110,200 75.9
01/11/2023
18.14
 19,143,800 17.42 18.14 17.39 4,580,300 681,500 91.3
31/10/2023
17.42
 20,792,000 17.80 17.80 17.35 6,542,400 2,462,300 93.9
30/10/2023
17.42
 16,173,500 17.69 17.99 17.42 3,735,100 3,467,900 5.8
27/10/2023
17.69
 15,016,200 17.61 17.80 17.31 4,389,200 2,623,100 40.5
26/10/2023
17.27
 31,030,600 18.03 18.07 17.12 1,456,800 2,124,600 -15.5
25/10/2023
18.22
 12,062,100 18.22 18.64 18.22 1,184,300 1,814,300 -15.1
24/10/2023
18.18
 9,713,100 18.22 18.48 17.92 687,300 2,177,500 -35.7
23/10/2023
18.18
 11,948,700 18.45 18.45 17.95 1,471,900 2,753,900 -30.7
20/10/2023
18.45
 16,369,100 17.95 18.45 17.69 2,413,200 2,399,100 0.5
19/10/2023
17.95
 20,808,100 18.26 18.33 17.77 3,533,100 1,376,300 51.5
18/10/2023
18.18
 30,930,100 18.79 18.90 17.58 2,106,700 1,288,900 19.2
17/10/2023
18.79
 14,705,500 19.09 19.28 18.79 1,211,200 3,157,900 -48.9
16/10/2023
18.94
 16,205,000 19.51 19.55 18.94 476,600 2,256,600 -44.9
13/10/2023
19.51
 19,572,000 19.39 19.51 18.98 904,600 6,205,100 -134.3
12/10/2023
19.55
 22,054,300 19.92 19.92 19.39 1,768,800 6,113,900 -112.8
11/10/2023
19.85
 13,502,200 19.81 19.89 19.55 1,765,900 1,366,100 10.3
10/10/2023
19.70
 20,004,700 19.47 19.89 19.39 3,471,900 1,005,100 64.0
09/10/2023
19.32
 11,432,000 18.90 19.39 18.90 655,400 394,300 6.7
06/10/2023
18.90
 15,250,000 18.83 19.17 18.67 1,679,300 458,900 30.4
05/10/2023
18.86
 10,424,100 19.24 19.32 18.83 302,300 1,164,300 -21.7
04/10/2023
19.13
 21,095,200 18.56 19.32 18.18 2,352,200 2,348,700 0.1
03/10/2023
18.79
 40,638,000 19.77 19.77 18.71 4,001,900 4,044,100 -1.5
02/10/2023
19.85
 11,412,300 19.92 20.04 19.70 914,700 1,115,000 -5.3
29/09/2023
19.92
 15,019,100 20.30 20.34 19.89 257,100 3,442,200 -84.3
28/09/2023
20.15
 16,562,600 20.15 20.34 19.85 1,453,500 1,216,100 6.4
27/09/2023
20.08
 20,325,300 19.81 20.23 19.81 1,529,800 2,290,700 -20.2
26/09/2023
19.85
 30,838,600 19.58 20.30 19.58 8,781,400 2,814,800 156.9
25/09/2023
19.70
 36,873,300 20.45 20.83 19.47 7,914,900 3,771,500 106.6
22/09/2023
20.68
 50,583,500 21.02 21.17 20.27 1,524,600 2,095,900 -16.1
21/09/2023
21.52
 42,921,200 21.52 22.05 21.33 897,900 8,103,000 -206.1
20/09/2023
21.52
 26,600,700 21.33 21.63 21.25 1,271,600 7,608,200 -178.7
19/09/2023
21.33
 21,032,900 21.21 21.33 20.83 1,023,700 5,027,100 -112.2
18/09/2023
20.91
 20,891,200 20.91 21.29 20.61 0 0 0
15/09/2023
20.91
 24,750,600 21.14 21.29 20.91 3,046,400 8,227,500 -143.5
14/09/2023
21.06
 34,684,000 21.52 21.63 21.02 1,336,900 4,911,200 -100.0
13/09/2023
21.52
 49,193,400 21.82 22.27 21.40 386,300 11,154,500 -311.3
12/09/2023
21.78
 22,615,400 21.21 21.78 20.98 2,690,300 2,064,000 17.7
11/09/2023
21.21
 47,697,500 21.97 22.01 21.02 1,031,800 8,404,900 -210.4
08/09/2023
21.78
 33,793,700 21.59 22.08 21.52 1,799,700 6,159,800 -125.2
07/09/2023
21.70
 33,671,800 21.97 22.20 21.59 1,384,500 8,964,300 -218.0

Chính sách bảo mật | Điều khoản sử dụng |