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)
06/09/2024
19.24
 22,851,500 18.98 19.24 18.75 3,217,600 3,047,300 4.5
05/09/2024
18.98
 22,563,500 19.20 19.20 18.94 2,058,800 5,733,200 -92.4
04/09/2024
19.13
 19,062,500 19.17 19.28 19.02 309,700 4,577,900 -107.8
30/08/2024
19.32
 17,965,500 19.47 19.51 19.32 2,804,000 10,860,400 -206.3
29/08/2024
19.39
 16,163,400 19.55 19.66 19.39 2,511,200 7,544,800 -129.6
28/08/2024
19.47
 18,656,100 19.58 19.66 19.43 250,300 7,500,800 -186.8
27/08/2024
19.51
 12,450,500 19.70 19.73 19.47 71,300 3,302,300 -83.5
26/08/2024
19.70
 21,643,500 19.81 20 19.66 534,700 6,235,300 -148.9
23/08/2024
19.73
 22,408,300 19.51 19.73 19.24 1,051,800 6,437,100 -137.8
22/08/2024
19.51
 24,029,400 19.85 19.89 19.47 227,100 9,735,400 -245.6
21/08/2024
19.81
 24,811,600 19.58 19.89 19.55 3,139,300 9,200,700 -157.2
20/08/2024
19.55
 20,447,900 19.70 19.85 19.55 2,155,600 3,199,400 -27.1
19/08/2024
19.58
 24,427,500 19.55 19.96 19.47 3,060,800 5,838,100 -72.2
16/08/2024
19.39
 36,326,600 19.09 19.47 18.94 2,619,700 9,717,900 -180.4
15/08/2024
19.09
 16,229,400 19.28 19.28 19.09 2,326,100 3,917,700 -40.2
14/08/2024
19.28
 13,691,400 19.32 19.47 19.17 232,500 3,921,900 -93.9
13/08/2024
19.24
 26,244,600 19.62 19.66 19.09 1,040,700 10,199,700 -233.6
12/08/2024
19.58
 12,576,000 19.73 19.77 19.47 209,600 2,395,300 -56.5
09/08/2024
19.73
 12,123,200 19.62 19.77 19.47 1,233,040 1,739,942 -13.1
08/08/2024
19.39
 21,915,800 19.66 19.77 19.36 72,000 5,368,500 -137.0
07/08/2024
19.73
 15,411,700 20.04 20.04 19.66 2,408,600 6,665,900 -110.9
06/08/2024
19.92
 19,759,200 19.73 20.04 19.58 1,537,600 3,485,200 -50.9
05/08/2024
19.66
 45,610,000 20.30 20.34 19.55 2,956,800 11,769,400 -231.9
02/08/2024
20.64
 17,545,800 20.19 20.68 20.08 4,800,200 2,634,400 58.4
01/08/2024
20.23
 30,480,400 20.83 20.95 20.15 2,250,700 1,975,500 8.1
31/07/2024
20.61
 24,285,900 21.14 21.14 20.53 2,409,700 3,074,700 -18.5
30/07/2024
21.14
 15,542,800 21.21 21.36 21.14 1,494,300 1,061,000 12.1
29/07/2024
21.14
 15,443,700 20.95 21.29 20.91 1,494,300 1,061,000 12.1
26/07/2024
20.80
 8,806,900 20.72 20.95 20.72 1,267,500 3,259,900 -54.7
25/07/2024
20.72
 13,319,700 20.91 20.95 20.68 675,700 2,108,000 -39.2
24/07/2024
20.98
 19,233,100 21.02 21.17 20.53 3,328,900 972,100 65.3
23/07/2024
21.06
 15,056,900 21.25 21.36 21.06 1,288,500 1,899,632 -17.1
22/07/2024
21.25
 18,399,400 21.29 21.36 21.02 2,085,000 1,336,100 21.0
19/07/2024
21.36
 11,865,200 21.52 21.52 21.36 3,678,400 1,986,800 47.8
18/07/2024
21.52
 20,477,300 21.36 21.55 21.25 4,350,600 2,455,000 53.6
17/07/2024
21.36
 25,546,900 21.63 21.67 20.91 4,201,200 4,020,200 4.9
16/07/2024
21.55
 12,327,400 21.59 21.70 21.52 3,147,700 2,168,800 27.9
15/07/2024
21.55
 16,287,600 21.63 21.78 21.36 831,700 3,154,300 -66.0
12/07/2024
21.59
 18,050,400 21.89 21.93 21.55 2,218,000 2,748,500 -15.2
11/07/2024
21.86
 14,512,000 22.08 22.16 21.86 825,900 1,019,300 -5.6
10/07/2024
21.93
 30,969,800 22.05 22.35 21.93 2,966,600 1,711,300 36.2
09/07/2024
21.97
 22,548,200 21.82 22.12 21.78 2,726,800 2,733,400 -0.0
08/07/2024
21.82
 18,430,100 21.74 22.01 21.70 909,900 4,181,000 -94.2
05/07/2024
21.70
 12,362,300 21.74 21.93 21.67 954,200 1,172,700 -6.3
04/07/2024
21.74
 9,353,000 21.86 22.01 21.67 342,900 2,095,500 -50.5
03/07/2024
21.78
 17,252,800 21.97 22.05 21.74 2,002,800 1,877,700 3.7
02/07/2024
21.74
 21,258,400 21.48 21.86 21.40 4,439,200 3,268,200 33.9
01/07/2024
21.48
 13,557,400 21.44 21.59 21.25 669,300 2,481,800 -51.3
28/06/2024
21.44
 22,182,300 21.78 21.89 21.44 4,331,300 6,424,300 -59.7
27/06/2024
21.86
 10,080,500 21.97 22.01 21.74 1,910,800 978,600 26.9
26/06/2024
21.89
 19,746,800 21.78 22.12 21.67 2,317,600 2,333,400 -0.4
25/06/2024
21.74
 16,655,000 21.67 22.01 21.59 1,733,500 3,270,500 -43.9
24/06/2024
21.74
 37,846,100 21.97 22.05 21.40 2,897,500 4,542,400 -46.7
21/06/2024
22.01
 14,287,400 22.23 22.23 21.97 1,135,200 3,315,700 -63.4
20/06/2024
22.23
 27,774,000 22.16 22.27 21.93 1,317,700 3,309,800 -58.0
19/06/2024
22.23
 19,178,300 22.35 22.39 22.16 1,570,500 3,857,200 -67.1
18/06/2024
22.27
 16,534,100 22.35 22.50 22.27 424,700 2,572,800 -63.3
17/06/2024
22.31
 34,373,100 22.05 22.69 21.97 1,564,900 6,556,500 -147.4
14/06/2024
22.05
 34,292,400 22.35 22.69 22.05 2,022,700 1,980,300 0.9
13/06/2024
22.35
 20,548,700 22.46 22.50 22.20 3,339,900 5,337,300 -58.8
12/06/2024
22.42
 19,284,400 21.97 22.42 21.97 1,695,500 2,413,600 -20.7
11/06/2024
22.05
 26,986,400 22.27 22.46 22.01 851,500 7,823,151 -203.9
10/06/2024
22.20
 20,259,700 22.27 22.31 22.08 1,357,381 5,400,104 -118.2
07/06/2024
22.20
 14,882,900 22.23 22.27 22.05 2,109,270 3,009,925 -26.4
06/06/2024
22.20
 20,822,600 22.16 22.46 21.89 2,122,243 2,491,643 -10.7
05/06/2024
22.16
 19,195,800 22.20 22.35 22.05 1,803,800 1,180,800 18.2
04/06/2024
22.20
 39,654,300 21.97 22.58 21.97 2,944,400 1,526,200 41.8
03/06/2024
21.97
 20,634,500 21.82 22.05 21.82 3,005,800 637,300 68.6
31/05/2024
21.67
 17,736,800 21.52 21.82 21.25 4,109,700 3,356,700 21.6
30/05/2024
21.40
 27,257,700 21.59 21.63 21.21 1,782,200 2,628,300 -23.9
29/05/2024
21.67
 21,599,400 22.05 22.16 21.67 310,600 5,839,100 -159.6
28/05/2024
22.08
 17,564,600 21.97 22.12 21.82 368,300 3,611,000 -93.7
27/05/2024
21.89
 15,759,100 21.89 22.20 21.70 654,600 3,219,400 -74.1
24/05/2024
21.89
 30,151,700 22.20 22.35 21.59 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
22.35
 37,870,200 21.86 22.35 21.67 7,378,000 4,650,100 80.2
22/05/2024
21.56
 39,782,700 21.94 22.00 21.45 2,937,200 5,515,100 -81.1
21/05/2024
21.94
 20,863,500 22.04 22.04 21.66 4,368,000 1,745,400 83.4
20/05/2024
22.04
 46,490,000 21.80 22.14 21.76 2,440,500 4,676,600 -71.3
17/05/2024
21.76
 28,640,900 21.76 21.76 21.45 1,969,600 2,671,367 -21.9
16/05/2024
21.76
 27,403,900 21.76 21.94 21.66 2,972,300 1,646,700 41.9
15/05/2024
21.49
 45,110,300 20.83 21.59 20.83 6,163,000 474,000 176.3
14/05/2024
20.80
 15,664,000 20.94 21.14 20.73 524,000 3,633,400 -94.0
13/05/2024
20.80
 13,171,500 21.04 21.11 20.73 2,122,100 2,483,600 -11.1
10/05/2024
20.97
 18,981,900 21.07 21.11 20.63 3,533,300 3,668,200 -3.8
09/05/2024
20.97
 19,422,700 21.28 21.28 20.70 5,934,800 3,077,600 86.9
08/05/2024
21.14
 34,289,800 20.76 21.35 20.49 6,432,800 3,703,800 82.1
07/05/2024
20.76
 30,139,200 20.25 20.80 20.14 8,727,400 1,404,100 217.6
06/05/2024
20.18
 27,108,200 19.87 20.21 19.83 2,615,400 2,723,900 -2.9
03/05/2024
19.73
 16,714,800 19.52 20.04 19.52 2,022,300 534,700 43.0
02/05/2024
19.52
 7,322,100 19.56 19.56 19.32 1,405,300 1,214,300 5.5
26/04/2024
19.56
 18,304,000 19.49 19.66 19.32 4,370,000 4,625,400 -7.0
25/04/2024
19.66
 11,236,400 19.77 19.77 19.49 2,916,900 1,484,900 40.8
24/04/2024
19.83
 23,052,000 19.21 19.94 19.11 7,777,100 1,985,000 164.0
23/04/2024
19.01
 18,359,900 19.28 19.32 18.90 5,944,000 2,237,500 102.7
22/04/2024
19.28
 12,390,900 19.42 19.42 19.18 1,398,600 1,954,400 -15.6
19/04/2024
19.15
 26,138,500 19.15 19.52 18.94 6,513,300 3,584,200 81.9
17/04/2024
19.28
 15,575,000 19.63 19.66 19.21 1,794,700 2,000,500 -5.8
16/04/2024
19.52
 33,424,200 19.63 19.66 19.18 4,042,200 4,371,000 -9.7
15/04/2024
19.63
 31,107,300 20.56 20.63 19.35 1,944,300 3,761,500 -54.0
12/04/2024
20.63
 13,916,900 20.66 20.73 20.56 1,973,600 1,064,400 27.2

Chính sách bảo mật | Điều khoản sử dụng |