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)
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
06/09/2023
21.97
 52,574,600 21.02 21.97 20.76 1,785,500 3,538,400 -49.4
05/09/2023
21.06
 24,501,600 21.06 21.17 20.64 1,892,800 5,782,900 -107.2
31/08/2023
20.91
 25,934,100 20.76 21.14 20.68 6,747,700 4,692,300 57.4
30/08/2023
20.61
 20,143,600 20.45 20.64 20.27 2,288,500 2,201,000 2.4
29/08/2023
20.45
 17,969,600 20.38 20.57 20.23 3,830,800 1,329,500 67.4
28/08/2023
20.34
 22,819,800 19.70 20.34 19.70 1,724,300 2,168,600 -11.7
25/08/2023
19.66
 21,847,700 19.85 20 19.66 1,182,000 5,989,600 -125.2
24/08/2023
19.92
 16,596,900 19.43 19.92 19.39 1,240,600 2,204,400 -24.9
23/08/2023
19.43
 21,774,300 19.96 20.04 19.43 3,143,200 11,574,100 -218.1
22/08/2023
19.81
 35,171,700 19.85 19.96 19.02 1,756,200 12,158,200 -266.5
21/08/2023
19.85
 31,441,300 20.04 20.11 19.62 3,989,300 5,188,000 -31.4
18/08/2023
20.08
 46,358,400 21.14 21.21 19.85 2,411,200 3,269,100 -24.9
17/08/2023
21.29
 46,604,700 21.21 21.74 21.21 5,301,500 1,802,200 99.6
16/08/2023
21.17
 14,994,500 21.17 21.21 20.95 1,889,600 1,126,200 21.2
15/08/2023
21.17
 17,938,500 21.33 21.40 21.10 1,503,500 2,665,700 -32.5
14/08/2023
21.33
 44,946,400 21.06 21.48 20.95 9,217,900 5,379,800 108.5
11/08/2023
20.98
 23,382,000 20.76 21.02 20.57 5,611,000 2,648,800 81.1
10/08/2023
20.72
 17,064,700 21.14 21.14 20.68 3,202,800 2,616,600 16.1
09/08/2023
21.06
 42,662,800 20.61 21.10 20.49 10,760,600 1,682,900 250.6
08/08/2023
20.61
 25,568,400 20.91 21.14 20.57 659,400 3,778,400 -85.3
07/08/2023
20.87
 23,091,900 20.87 21.02 20.68 3,004,900 2,789,400 6.0
04/08/2023
20.72
 22,170,700 20.30 20.83 20.30 3,364,300 2,898,100 13.0
03/08/2023
20.34
 58,029,600 20.72 20.83 20.08 5,177,400 8,778,100 -97.3
02/08/2023
20.83
 18,524,000 20.76 21.10 20.64 3,041,800 4,439,500 -38.2
01/08/2023
20.83
 28,011,400 21.29 21.29 20.83 5,116,400 8,981,900 -107.1
31/07/2023
21.36
 45,529,400 21.36 21.40 20.72 2,332,300 8,365,300 -166.9
28/07/2023
21.44
 22,702,200 21.52 21.67 21.33 1,830,300 3,946,100 -60.0
27/07/2023
21.52
 21,315,900 21.52 21.74 21.29 4,111,100 2,484,300 46.5
26/07/2023
21.52
 22,868,600 21.40 21.55 21.33 6,644,300 1,011,900 159.7
25/07/2023
21.40
 20,225,200 21.40 21.48 21.21 5,179,000 2,639,600 71.8
24/07/2023
21.40
 17,164,400 21.55 21.67 21.21 1,293,400 1,129,400 4.6
21/07/2023
21.52
 18,455,900 21.48 21.52 21.29 3,600,500 2,298,100 37.0
20/07/2023
21.36
 30,865,300 20.68 21.36 20.68 5,568,700 3,090,900 68.4
19/07/2023
20.76
 15,378,300 20.53 20.98 20.49 2,749,000 240,000 68.7
18/07/2023
20.61
 12,402,500 20.68 20.72 20.49 3,353,400 2,018,300 36.4
17/07/2023
20.68
 12,534,900 20.98 21.02 20.61 1,211,900 1,121,000 2.5
14/07/2023
20.83
 17,078,400 20.57 20.83 20.49 2,312,600 443,100 50.9
13/07/2023
20.49
 14,006,900 20.83 20.83 20.38 311,000 568,400 -6.9

Chính sách bảo mật | Điều khoản sử dụng |