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)
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
12/04/2023
15.72
 10,638,200 15.83 15.83 15.64 267,500 1,616,147 -28.0
11/04/2023
15.76
 14,416,200 15.68 15.80 15.61 618,900 4,108,344 -72.6
10/04/2023
15.68
 26,545,700 16.10 16.17 15.61 481,901 5,665,614 -107.3
07/04/2023
16.06
 18,563,000 16.29 16.36 15.98 417,935 563,526 -3.1
06/04/2023
16.29
 27,838,900 16.33 16.59 16.21 1,078,000 836,500 5.2
05/04/2023
16.29
 25,522,700 15.98 16.29 15.87 4,008,900 548,681 74.4
04/04/2023
15.98
 19,864,400 16.02 16.06 15.87 2,191,900 1,503,321 14.5
03/04/2023
15.91
 21,370,500 15.95 15.98 15.80 1,698,549 427,348 26.7
31/03/2023
15.76
 23,770,300 15.76 15.83 15.42 6,110,445 1,759,189 90.5
30/03/2023
15.76
 20,958,100 15.91 16.02 15.72 4,570,103 931,672 75.7
29/03/2023
15.76
 17,942,900 15.68 15.98 15.68 2,026,977 522,830 31.3
28/03/2023
15.68
 12,329,100 15.83 15.91 15.68 2,423,765 449,110 40.9
27/03/2023
15.76
 20,268,000 15.45 15.83 15.42 3,524,465 474,371 63.4
24/03/2023
15.45
 13,689,600 15.49 15.53 15.38 1,629,400 176,800 29.7
23/03/2023
15.45
 10,743,900 15.30 15.45 15.19 2,898,300 1,955,700 19.2
22/03/2023
15.38
 12,857,700 15.57 15.61 15.27 3,520,500 2,803,200 14.6
21/03/2023
15.49
 19,060,600 15.30 15.57 15.04 3,984,600 2,173,906 -12.5
20/03/2023
15.15
 22,988,900 15.45 15.61 15.15 824,600 4,200,770 -67.5
17/03/2023
15.45
 33,958,600 15.95 15.95 15.45 4,685,200 24,135,500 -396.8
16/03/2023
15.80
 30,247,400 15.91 15.98 15.53 6,071,025 4,222,792 38.5
15/03/2023
16.14
 26,779,400 15.76 16.14 15.61 3,766,150 761,730 64.0
14/03/2023
15.38
 30,865,700 15.95 15.98 15.30 4,022,134 2,675,159 27.3
13/03/2023
15.98
 20,930,300 15.95 16.21 15.83 5,622,200 976,410 98.0
10/03/2023
16.14
 22,458,300 16.02 16.25 15.91 4,163,584 821,587 71.2
09/03/2023
16.06
 23,274,800 16.06 16.33 16.06 2,142,222 388,050 37.2
08/03/2023
16.06
 16,159,600 15.83 16.06 15.76 2,327,019 223,900 44.6
07/03/2023
15.98
 29,323,900 15.61 16.17 15.57 4,720,050 7,241,064 -53.2
06/03/2023
15.45
 11,366,800 15.64 15.80 15.45 3,090,910 3,372,900 -5.8
03/03/2023
15.42
 13,608,400 15.76 15.98 15.42 1,419,401 3,859,736 -49.7
02/03/2023
15.61
 8,867,400 15.91 15.98 15.61 845,010 1,444,919 -12.4
01/03/2023
15.83
 18,619,900 15.15 15.83 15 2,697,200 4,124,100 -29.8
28/02/2023
15.15
 15,217,600 15.49 15.53 15.08 2,559,840 5,058,862 -50.0
27/02/2023
15.23
 31,316,100 15.45 15.57 15.11 4,321,428 5,553,653 -24.8
24/02/2023
15.76
 14,597,600 16.29 16.29 15.64 1,895,870 2,495,246 -12.5
23/02/2023
16.29
 33,590,000 16.02 16.29 15.45 2,881,102 4,703,494 -39.2
22/02/2023
16.06
 32,634,400 16.21 16.74 16.06 2,419,063 3,822,048 -29.7
21/02/2023
16.36
 20,643,100 16.70 16.89 16.36 1,425,814 1,727,434 -6.5
20/02/2023
16.59
 24,741,700 15.91 16.59 15.91 2,970,410 2,494,550 10.4

Chính sách bảo mật | Điều khoản sử dụng |