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)
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
04/03/2024
21.21
 28,579,500 21.35 21.63 21.14 3,341,274 6,859,095 -109.4
01/03/2024
21.25
 26,958,700 21.49 21.49 21.11 4,820,455 7,702,229 -89.0
29/02/2024
21.35
 33,580,500 21.18 21.45 21.01 6,429,237 3,472,013 91.1
28/02/2024
21.07
 35,201,800 20.94 21.32 20.76 6,317,920 2,096,699 127.7
27/02/2024
20.90
 86,841,500 19.90 20.97 19.83 18,558,450 3,523,110 452.4
26/02/2024
19.83
 19,221,700 19.56 19.83 19.49 1,579,700 268,906 37.4
23/02/2024
19.56
 27,300,800 19.66 19.87 19.56 1,752,800 804,460 27.2
22/02/2024
19.66
 22,413,300 19.77 19.83 19.66 939,100 6,167,597 -150.1
21/02/2024
19.83
 31,579,600 20.04 20.08 19.77 1,550,590 6,669,746 -147.8
20/02/2024
20.11
 21,391,700 20.11 20.21 20.01 3,119,700 3,461,538 -10.0
19/02/2024
20.11
 42,276,100 19.73 20.25 19.59 3,435,421 1,835,531 46.3
16/02/2024
19.70
 16,718,800 19.80 19.83 19.70 887,800 1,013,939 -3.6
15/02/2024
19.77
 36,985,800 19.49 19.90 19.46 6,117,000 2,122,752 114.6
07/02/2024
19.39
 13,808,300 19.32 19.49 19.32 1,273,800 718,390 15.7
06/02/2024
19.32
 14,660,300 19.39 19.46 19.28 1,335,000 3,695,764 -66.3
05/02/2024
19.28
 16,231,200 19.21 19.49 19.21 1,776,900 3,192,114 -39.7
02/02/2024
19.21
 14,162,200 19.08 19.35 19.08 1,226,210 1,253,400 -0.7
01/02/2024
19.18
 10,636,100 19.11 19.35 19.08 2,896,100 697,700 61.3
31/01/2024
19.11
 24,456,900 19.25 19.35 19.11 6,076,900 2,020,100 113.1
30/01/2024
19.28
 17,529,200 19.28 19.35 19.18 5,351,500 4,631,600 20.1
29/01/2024
19.28
 21,575,000 19.52 19.56 19.28 3,291,200 3,701,300 -11.8
26/01/2024
19.52
 14,372,300 19.56 19.63 19.46 3,950,300 718,500 91.7
25/01/2024
19.46
 15,227,000 19.46 19.56 19.28 2,669,200 191,700 70.0
24/01/2024
19.46
 16,136,900 19.49 19.63 19.46 3,195,800 442,500 78.1
23/01/2024
19.52
 21,678,300 19.59 19.63 19.46 2,070,800 1,884,900 5.3
22/01/2024
19.49
 66,067,900 19.28 19.73 19.18 9,332,900 7,725,300 44.6
19/01/2024
19.15
 14,859,900 19.11 19.21 19.01 4,485,400 936,600 98.5
18/01/2024
19.04
 12,639,000 19.08 19.18 19.01 546,700 653,100 -2.9
17/01/2024
19.04
 23,410,200 19.18 19.25 19.04 4,295,100 1,009,100 91.3
16/01/2024
19.15
 19,767,200 18.66 19.15 18.63 586,300 485,000 2.8
15/01/2024
18.66
 12,497,100 18.73 18.90 18.66 1,042,100 418,900 17.0
12/01/2024
18.70
 28,626,500 18.84 18.90 18.63 554,300 827,400 -7.5
11/01/2024
18.94
 15,264,900 18.90 19.04 18.87 3,062,600 925,700 59.0
10/01/2024
18.84
 32,642,500 19.08 19.11 18.77 2,567,300 1,871,200 19.1
09/01/2024
19.08
 28,623,900 19.21 19.25 18.94 4,087,600 992,900 85.8
08/01/2024
19.18
 31,243,900 19.25 19.46 19.18 1,349,500 1,083,300 7.5
05/01/2024
19.15
 17,333,400 19.11 19.21 18.97 1,119,500 2,071,700 -26.4
04/01/2024
19.11
 38,538,700 19.15 19.35 19.08 1,332,600 1,724,100 -10.8
03/01/2024
19.15
 18,575,400 18.87 19.15 18.87 1,285,900 1,393,000 -2.8
02/01/2024
18.90
 22,187,200 19.35 19.39 18.90 430,800 702,000 -7.7
29/12/2023
19.25
 20,467,100 19.25 19.35 19.15 2,819,200 961,000 51.9
28/12/2023
19.25
 31,308,200 19.11 19.42 19.04 1,883,000 867,200 28.3
27/12/2023
19.11
 19,852,100 19.18 19.28 19.11 774,600 494,200 7.8
26/12/2023
19.15
 33,743,700 18.87 19.21 18.87 2,007,100 1,604,700 11.3
25/12/2023
18.90
 20,407,300 18.70 19.01 18.70 358,100 3,431,400 -84.2
22/12/2023
18.63
 17,429,100 18.73 18.84 18.63 984,400 4,418,100 -93.4
21/12/2023
18.73
 14,307,400 18.66 18.80 18.56 582,700 4,105,600 -95.5
20/12/2023
18.73
 17,661,600 18.73 18.84 18.66 1,106,900 5,104,000 -108.8
19/12/2023
18.73
 20,496,200 18.32 18.73 18.29 1,894,600 2,287,500 -10.6
18/12/2023
18.32
 14,875,800 18.53 18.60 18.32 936,400 1,771,600 -22.4
15/12/2023
18.46
 34,686,700 18.66 18.73 18.42 1,910,900 12,587,300 -287.0
14/12/2023
18.63
 31,777,500 18.97 18.97 18.63 1,066,400 2,440,900 -37.6
13/12/2023
18.84
 33,347,700 19.35 19.42 18.80 782,300 3,118,700 -65.0
12/12/2023
19.25
 31,681,800 18.94 19.42 18.94 2,409,700 1,239,600 32.8
11/12/2023
18.94
 17,845,400 19.08 19.15 18.80 443,800 847,500 -11.1
08/12/2023
19.08
 52,783,700 19.15 19.46 18.94 2,304,100 3,540,800 -34.7
07/12/2023
19.01
 49,430,900 19.04 19.21 18.56 4,484,800 6,005,300 -42.1
06/12/2023
19.01
 18,648,100 18.77 19.01 18.73 1,578,400 662,400 25.2
05/12/2023
18.77
 22,511,100 18.94 18.97 18.70 614,100 7,498,000 -188.1
04/12/2023
18.94
 42,341,900 18.73 19.11 18.63 1,408,800 1,743,400 -9.0
01/12/2023
18.53
 15,400,100 18.46 18.66 18.22 817,600 1,241,800 -11.5
30/11/2023
18.29
 21,208,100 18.66 18.73 18.29 2,617,100 4,977,400 -62.5
29/11/2023
18.60
 22,503,000 18.39 18.66 18.35 1,954,700 1,473,400 13.0
28/11/2023
18.39
 18,863,600 18.18 18.39 17.94 2,575,800 2,267,900 8.3
27/11/2023
18.11
 16,724,600 18.25 18.42 18.04 3,929,300 1,177,300 72.8
24/11/2023
18.18
 26,228,500 17.91 18.18 17.60 3,871,900 4,926,400 -27.2
23/11/2023
17.80
 21,684,500 18.80 18.84 17.80 1,349,800 1,433,800 -2.9
22/11/2023
18.73
 17,015,100 18.60 18.73 18.53 683,000 1,313,200 -17.0
21/11/2023
18.63
 26,703,200 18.60 18.94 18.56 348,000 1,425,900 -29.3
20/11/2023
18.35
 18,250,000 17.98 18.53 17.98 2,344,300 2,133,400 6.0
17/11/2023
18.25
 38,532,000 18.73 18.87 18.11 2,303,700 3,422,600 -30.7
16/11/2023
18.73
 16,261,000 18.49 18.73 18.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |