CTCP Tập đoàn Hòa Phát (hpg)

21.60
-0.20
(-0.92%)
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
(2026-06-30) 		-1.65 -7.08% 524,248,000 -398,880 0
20.35
23.45
21.80
2 tháng
(2026-06-01) 		-2.40 -9.98% 862,087,700 -10,087,176 0
20.35
24.35
21.80
3 tháng
(2026-05-04) 		-3.44 -13.71% 1,400,911,300 -94,126,958 0
20.35
25.32
21.80
6 tháng
(2026-02-02) 		-2.49 -10.30% 3,952,710,600 139,076,790 5,237.2
20.35
26.73
21.80
12 tháng
(2025-08-04) 		-1.35 -5.87% 10,421,711,600 20,350,680 2,514.3
20.35
27.59
21.80
24 tháng
(2024-08-09) 		1.92 9.70% 16,620,904,800 -155,421,588 -2,171.5
16.14
27.59
21.80
36 tháng
(2023-08-15) 		2.40 12.47% 22,550,794,900 -276,586,228 -5,571.2
15.70
27.59
21.80
60 tháng
(2021-08-25) 		-3.58 -14.18% 34,591,852,900 -216,159,483 -10,182.5
8.33
30.23
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
20.59
 19,246,200 20.28 20.76 20.28 3,345,900 2,586,000 22.8
10/04/2024
20.42
 11,134,400 20.63 20.73 20.42 1,930,700 1,857,100 2.3
09/04/2024
20.59
 9,838,000 20.39 20.59 20.35 1,899,700 409,700 44.4
08/04/2024
20.39
 16,708,800 20.28 20.52 20.18 4,599,600 2,764,900 54.6
05/04/2024
20.28
 24,018,800 20.28 20.49 20.14 1,088,000 735,100 10.4
04/04/2024
20.39
 26,371,300 20.63 20.70 20.35 1,464,900 5,291,300 -113.8
03/04/2024
20.63
 21,489,800 20.90 20.97 20.63 1,545,200 2,540,800 -30.1
02/04/2024
20.94
 26,298,400 20.59 20.94 20.52 1,952,600 2,413,000 -14.0
01/04/2024
20.73
 20,759,400 20.80 20.90 20.63 627,800 1,214,600 -17.6
29/03/2024
20.83
 14,821,800 21.07 21.07 20.83 366,400 1,147,200 -23.7
28/03/2024
21.04
 19,113,700 21.25 21.25 20.97 1,270,400 3,690,900 -74.0
27/03/2024
21.07
 24,329,500 21.28 21.42 21.07 1,044,700 2,307,800 -38.8
26/03/2024
21.04
 11,976,300 20.80 21.04 20.73 1,549,500 776,400 23.5
25/03/2024
20.80
 21,350,200 21.04 21.32 20.70 1,100,500 2,589,200 -45.3
22/03/2024
21.04
 37,384,100 20.90 21.14 20.80 1,226,600 5,687,900 -135.8
21/03/2024
20.83
 19,972,600 20.90 21.04 20.73 706,200 1,363,500 -19.9
20/03/2024
20.66
 12,971,200 20.56 20.73 20.49 446,100 1,077,700 -18.9
19/03/2024
20.52
 26,973,500 20.32 21.07 20.25 622,800 3,034,600 -72.5
18/03/2024
20.39
 50,100,700 20.76 20.80 19.97 941,400 3,846,200 -85.8
15/03/2024
20.73
 35,823,700 20.90 21.14 20.66 1,371,600 7,949,400 -198.4
14/03/2024
20.90
 30,774,000 21.28 21.28 20.83 2,842,600 4,926,300 -63.8
13/03/2024
21.21
 29,367,000 20.80 21.25 20.73 3,620,800 2,587,000 31.3
12/03/2024
20.80
 30,135,400 20.56 20.94 20.52 1,712,700 2,419,800 -21.1
11/03/2024
20.59
 30,415,100 20.87 21.07 20.52 2,617,300 550,600 62.6
08/03/2024
20.87
 47,322,200 21.35 21.38 20.83 3,823,200 3,956,803 -4.0
07/03/2024
21.35
 32,262,200 21.14 21.59 21.07 4,678,359 6,208,423 -48.1
06/03/2024
21.07
 20,347,800 21.42 21.45 21.04 1,949,800 2,236,971 -8.8
05/03/2024
21.45
 29,917,200 21.21 21.56 21.14 4,595,548 3,333,905 39.0

Chính sách bảo mật | Điều khoản sử dụng |