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)
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
12/07/2023
20.45
 27,758,200 20.68 20.80 20.19 1,129,100 2,450,400 -35.7
11/07/2023
20.68
 24,014,300 21.06 21.25 20.64 3,152,800 2,559,400 16.4
10/07/2023
20.98
 24,267,700 20.80 21.17 20.72 9,705,500 2,268,300 205.3
07/07/2023
20.80
 22,614,600 20.38 20.80 20.08 1,951,600 1,840,900 3.0
06/07/2023
20.45
 27,611,200 20.38 20.57 20.08 5,255,000 3,694,500 41.8
05/07/2023
20.42
 31,804,000 20 20.61 19.89 4,800,100 291,600 120.5
04/07/2023
19.89
 19,728,200 19.81 19.89 19.62 5,244,500 3,473,300 46.3
03/07/2023
19.85
 17,057,100 19.85 20.04 19.62 5,722,200 1,191,700 118.3
30/06/2023
19.81
 23,068,600 19.47 19.85 19.43 4,516,200 1,603,900 75.5
29/06/2023
19.55
 36,803,700 20.19 20.23 19.55 9,674,400 3,948,200 149.4
28/06/2023
20.15
 30,313,300 19.70 20.23 19.62 9,539,400 325,000 241.8
27/06/2023
19.55
 19,943,100 19.20 19.55 19.02 5,695,700 199,300 139.6
26/06/2023
19.09
 20,399,200 19.24 19.32 18.71 2,058,300 1,191,400 21.8
23/06/2023
19.24
 29,157,300 18.83 19.36 18.75 5,801,300 727,500 128.3
22/06/2023
18.83
 23,036,300 18.71 18.90 18.45 7,008,800 2,121,200 120.6
21/06/2023
18.64
 35,605,900 17.95 18.67 17.80 7,943,700 3,205,300 115.5
20/06/2023
17.92
 14,608,300 17.69 17.92 17.65 2,798,900 1,216,100 37.2
19/06/2023
17.69
 13,180,900 17.77 17.80 17.65 2,038,400 958,200 25.3
16/06/2023
17.77
 33,010,000 17.61 18.03 17.54 7,977,000 1,245,800 158.4
15/06/2023
17.54
 17,473,300 17.42 17.61 17.42 6,107,800 474,400 130.4
14/06/2023
17.50
 23,475,800 17.77 17.77 17.50 9,321,500 519,700 205.4
13/06/2023
17.73
 36,944,400 17.42 17.77 17.35 7,635,400 1,467,600 143.9
12/06/2023
17.39
 22,219,200 17.50 17.54 17.05 4,093,900 1,408,200 61.3
09/06/2023
17.35
 23,873,600 17.27 17.35 17.05 1,755,200 626,700 25.6
08/06/2023
17.27
 42,521,400 17.20 17.54 17.20 3,440,300 1,185,300 51.8
07/06/2023
17.12
 55,514,600 16.67 17.27 16.67 2,767,700 3,087,300 -7.5
06/06/2023
16.48
 11,799,900 16.44 16.55 16.33 636,400 311,000 7.1
05/06/2023
16.40
 20,044,300 16.52 16.70 16.36 679,600 610,500 1.5
02/06/2023
16.36
 18,866,500 16.29 16.52 16.25 174,700 785,600 -13.1
01/06/2023
16.21
 10,836,200 16.02 16.21 15.95 1,205,200 1,600,700 -8.3
31/05/2023
16.06
 13,085,700 16.21 16.25 16.02 459,300 2,721,500 -48.1
30/05/2023
16.17
 13,457,900 16.29 16.36 16.10 1,335,900 2,384,500 -22.4
29/05/2023
16.25
 11,091,800 16.14 16.25 16.06 1,398,700 695,900 15.0
26/05/2023
15.98
 16,088,200 16.14 16.21 15.80 1,568,300 3,143,400 -33.2
25/05/2023
16.06
 13,258,500 16.14 16.25 16.06 1,705,600 4,154,800 -52.1
24/05/2023
16.14
 20,272,100 16.59 16.59 16.14 2,081,100 8,280,300 -133.8
23/05/2023
16.44
 13,620,100 16.63 16.70 16.36 398,100 3,069,000 -58.1
22/05/2023
16.59
 14,869,400 16.52 16.74 16.48 308,200 2,675,100 -51.7
19/05/2023
16.52
 11,513,300 16.67 16.74 16.40 246,000 1,842,600 -34.9
18/05/2023
16.63
 18,610,700 16.59 16.82 16.52 8,741,800 892,500 172.7
17/05/2023
16.52
 25,998,700 16.67 16.74 16.48 10,050,100 225,500 215.6
16/05/2023
16.67
 17,805,000 16.74 16.89 16.59 2,810,800 217,900 57.6
15/05/2023
16.74
 17,693,100 17.01 17.12 16.74 347,300 979,800 -14.1
12/05/2023
16.93
 45,105,300 16.48 17.05 16.36 2,080,700 392,400 37.8
11/05/2023
16.48
 13,640,100 16.52 16.63 16.36 1,102,200 437,500 14.4
10/05/2023
16.44
 8,739,000 16.52 16.59 16.40 87,400 457,800 -8.0
09/05/2023
16.52
 22,413,800 16.36 16.78 16.36 2,185,100 1,060,400 24.8
08/05/2023
16.36
 10,451,200 16.33 16.48 16.25 3,857,700 337,000 76.0
05/05/2023
16.25
 10,786,600 16.14 16.44 16.06 3,037,700 467,000 55.0
04/05/2023
16.14
 16,542,400 16.25 16.36 16.06 4,588,400 4,742,300 -3.2
28/04/2023
16.40
 15,751,900 16.44 16.52 16.21 4,654,800 4,980,000 -6.7
27/04/2023
16.44
 17,137,300 16.67 16.67 16.36 5,041,200 1,765,100 71.4
26/04/2023
16.67
 26,818,700 15.95 16.67 15.83 22,543,556 16,857,732 125.1
25/04/2023
15.95
 18,462,200 15.76 16.10 15.68 6,607,133 3,442,424 66.6
24/04/2023
15.64
 10,575,100 15.68 15.76 15.57 10,234,332 4,418,957 120.1
21/04/2023
15.68
 11,143,900 15.76 15.80 15.68 3,392,700 653,390 56.7
20/04/2023
15.76
 6,549,700 15.76 15.83 15.72 1,923,000 385,600 32.0
19/04/2023
15.76
 10,479,100 15.95 15.95 15.76 3,366,820 1,105,341 47.0
18/04/2023
15.87
 11,571,700 15.83 15.91 15.76 4,149,200 437,367 77.8
17/04/2023
15.80
 9,275,500 15.61 15.83 15.61 3,720,363 40,710 76.7
14/04/2023
15.64
 13,607,900 15.57 15.80 15.53 2,008,199 1,684,200 6.7
13/04/2023
15.49
 14,712,400 15.76 15.76 15.42 361,300 3,215,306 -58.4

Chính sách bảo mật | Điều khoản sử dụng |