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)
15/11/2023
18.60
 34,617,300 18.97 19.15 18.60 3,242,900 2,395,400 23.1
14/11/2023
18.60
 23,257,200 18.87 18.94 18.39 476,500 3,048,791 -69.6
13/11/2023
18.73
 44,000,700 18.25 19.01 18.25 2,137,100 3,800,300 -45.3
10/11/2023
18.25
 28,030,400 18.18 18.66 18.15 3,495,900 3,363,800 3.5
09/11/2023
18.39
 31,361,600 18.56 18.87 18.32 6,077,700 4,872,800 32.6
08/11/2023
18.56
 34,851,200 17.77 18.56 17.63 3,206,800 1,858,400 35.5
07/11/2023
17.77
 19,861,700 17.77 18.04 17.53 4,494,500 798,900 95.1
06/11/2023
17.73
 20,380,200 17.46 17.84 17.36 5,370,100 695,400 119.7
03/11/2023
17.29
 20,498,300 17.49 17.56 17.05 3,844,100 2,754,500 27.6
02/11/2023
17.39
 26,641,800 16.67 17.63 16.60 4,125,800 1,110,200 75.9
01/11/2023
16.49
 19,143,800 15.84 16.49 15.81 4,580,300 681,500 91.3
31/10/2023
15.84
 20,792,000 16.18 16.18 15.77 6,542,400 2,462,300 93.9
30/10/2023
15.84
 16,173,500 16.08 16.36 15.84 3,735,100 3,467,900 5.8
27/10/2023
16.08
 15,016,200 16.01 16.18 15.74 4,389,200 2,623,100 40.5
26/10/2023
15.70
 31,030,600 16.39 16.43 15.56 1,456,800 2,124,600 -15.5
25/10/2023
16.56
 12,062,100 16.56 16.94 16.56 1,184,300 1,814,300 -15.1
24/10/2023
16.53
 9,713,100 16.56 16.80 16.29 687,300 2,177,500 -35.7
23/10/2023
16.53
 11,948,700 16.77 16.77 16.32 1,471,900 2,753,900 -30.7
20/10/2023
16.77
 16,369,100 16.32 16.77 16.08 2,413,200 2,399,100 0.5
19/10/2023
16.32
 20,808,100 16.60 16.67 16.15 3,533,100 1,376,300 51.5
18/10/2023
16.53
 30,930,100 17.08 17.18 15.98 2,106,700 1,288,900 19.2
17/10/2023
17.08
 14,705,500 17.36 17.53 17.08 1,211,200 3,157,900 -48.9
16/10/2023
17.22
 16,205,000 17.73 17.77 17.22 476,600 2,256,600 -44.9
13/10/2023
17.73
 19,572,000 17.63 17.73 17.25 904,600 6,205,100 -134.3
12/10/2023
17.77
 22,054,300 18.11 18.11 17.63 1,768,800 6,113,900 -112.8
11/10/2023
18.04
 13,502,200 18.01 18.08 17.77 1,765,900 1,366,100 10.3
10/10/2023
17.91
 20,004,700 17.70 18.08 17.63 3,471,900 1,005,100 64.0
09/10/2023
17.56
 11,432,000 17.18 17.63 17.18 655,400 394,300 6.7
06/10/2023
17.18
 15,250,000 17.11 17.42 16.98 1,679,300 458,900 30.4
05/10/2023
17.15
 10,424,100 17.49 17.56 17.11 302,300 1,164,300 -21.7
04/10/2023
17.39
 21,095,200 16.87 17.56 16.53 2,352,200 2,348,700 0.1
03/10/2023
17.08
 40,638,000 17.98 17.98 17.01 4,001,900 4,044,100 -1.5
02/10/2023
18.04
 11,412,300 18.11 18.22 17.91 914,700 1,115,000 -5.3
29/09/2023
18.11
 15,019,100 18.46 18.49 18.08 257,100 3,442,200 -84.3
28/09/2023
18.32
 16,562,600 18.32 18.49 18.04 1,453,500 1,216,100 6.4
27/09/2023
18.25
 20,325,300 18.01 18.39 18.01 1,529,800 2,290,700 -20.2
26/09/2023
18.04
 30,838,600 17.80 18.46 17.80 8,781,400 2,814,800 156.9
25/09/2023
17.91
 36,873,300 18.60 18.94 17.70 7,914,900 3,771,500 106.6
22/09/2023
18.80
 50,583,500 19.11 19.25 18.42 1,524,600 2,095,900 -16.1
21/09/2023
19.56
 42,921,200 19.56 20.04 19.39 897,900 8,103,000 -206.1
20/09/2023
19.56
 26,600,700 19.39 19.66 19.32 1,271,600 7,608,200 -178.7
19/09/2023
19.39
 21,032,900 19.28 19.39 18.94 1,023,700 5,027,100 -112.2
18/09/2023
19.01
 20,891,200 19.01 19.35 18.73 0 0 0
15/09/2023
19.01
 24,750,600 19.21 19.35 19.01 3,046,400 8,227,500 -143.5
14/09/2023
19.15
 34,684,000 19.56 19.66 19.11 1,336,900 4,911,200 -100.0
13/09/2023
19.56
 49,193,400 19.83 20.25 19.46 386,300 11,154,500 -311.3
12/09/2023
19.80
 22,615,400 19.28 19.80 19.08 2,690,300 2,064,000 17.7
11/09/2023
19.28
 47,697,500 19.97 20.01 19.11 1,031,800 8,404,900 -210.4
08/09/2023
19.80
 33,793,700 19.63 20.08 19.56 1,799,700 6,159,800 -125.2
07/09/2023
19.73
 33,671,800 19.97 20.18 19.63 1,384,500 8,964,300 -218.0
06/09/2023
19.97
 52,574,600 19.11 19.97 18.87 1,785,500 3,538,400 -49.4
05/09/2023
19.15
 24,501,600 19.15 19.25 18.77 1,892,800 5,782,900 -107.2
31/08/2023
19.01
 25,934,100 18.87 19.21 18.80 6,747,700 4,692,300 57.4
30/08/2023
18.73
 20,143,600 18.60 18.77 18.42 2,288,500 2,201,000 2.4
29/08/2023
18.60
 17,969,600 18.53 18.70 18.39 3,830,800 1,329,500 67.4
28/08/2023
18.49
 22,819,800 17.91 18.49 17.91 1,724,300 2,168,600 -11.7
25/08/2023
17.87
 21,847,700 18.04 18.18 17.87 1,182,000 5,989,600 -125.2
24/08/2023
18.11
 16,596,900 17.67 18.11 17.63 1,240,600 2,204,400 -24.9
23/08/2023
17.67
 21,774,300 18.15 18.22 17.67 3,143,200 11,574,100 -218.1
22/08/2023
18.01
 35,171,700 18.04 18.15 17.29 1,756,200 12,158,200 -266.5
21/08/2023
18.04
 31,441,300 18.22 18.29 17.84 3,989,300 5,188,000 -31.4
18/08/2023
18.25
 46,358,400 19.21 19.28 18.04 2,411,200 3,269,100 -24.9
17/08/2023
19.35
 46,604,700 19.28 19.77 19.28 5,301,500 1,802,200 99.6
16/08/2023
19.25
 14,994,500 19.25 19.28 19.04 1,889,600 1,126,200 21.2
15/08/2023
19.25
 17,938,500 19.39 19.46 19.18 1,503,500 2,665,700 -32.5
14/08/2023
19.39
 44,946,400 19.15 19.52 19.04 9,217,900 5,379,800 108.5
11/08/2023
19.08
 23,382,000 18.87 19.11 18.70 5,611,000 2,648,800 81.1
10/08/2023
18.84
 17,064,700 19.21 19.21 18.80 3,202,800 2,616,600 16.1
09/08/2023
19.15
 42,662,800 18.73 19.18 18.63 10,760,600 1,682,900 250.6
08/08/2023
18.73
 25,568,400 19.01 19.21 18.70 659,400 3,778,400 -85.3
07/08/2023
18.97
 23,091,900 18.97 19.11 18.80 3,004,900 2,789,400 6.0
04/08/2023
18.84
 22,170,700 18.46 18.94 18.46 3,364,300 2,898,100 13.0
03/08/2023
18.49
 58,029,600 18.84 18.94 18.25 5,177,400 8,778,100 -97.3
02/08/2023
18.94
 18,524,000 18.87 19.18 18.77 3,041,800 4,439,500 -38.2
01/08/2023
18.94
 28,011,400 19.35 19.35 18.94 5,116,400 8,981,900 -107.1
31/07/2023
19.42
 45,529,400 19.42 19.46 18.84 2,332,300 8,365,300 -166.9
28/07/2023
19.49
 22,702,200 19.56 19.70 19.39 1,830,300 3,946,100 -60.0
27/07/2023
19.56
 21,315,900 19.56 19.77 19.35 4,111,100 2,484,300 46.5
26/07/2023
19.56
 22,868,600 19.46 19.59 19.39 6,644,300 1,011,900 159.7
25/07/2023
19.46
 20,225,200 19.46 19.52 19.28 5,179,000 2,639,600 71.8
24/07/2023
19.46
 17,164,400 19.59 19.70 19.28 1,293,400 1,129,400 4.6
21/07/2023
19.56
 18,455,900 19.52 19.56 19.35 3,600,500 2,298,100 37.0
20/07/2023
19.42
 30,865,300 18.80 19.42 18.80 5,568,700 3,090,900 68.4
19/07/2023
18.87
 15,378,300 18.66 19.08 18.63 2,749,000 240,000 68.7
18/07/2023
18.73
 12,402,500 18.80 18.84 18.63 3,353,400 2,018,300 36.4
17/07/2023
18.80
 12,534,900 19.08 19.11 18.73 1,211,900 1,121,000 2.5
14/07/2023
18.94
 17,078,400 18.70 18.94 18.63 2,312,600 443,100 50.9
13/07/2023
18.63
 14,006,900 18.94 18.94 18.53 311,000 568,400 -6.9
12/07/2023
18.60
 27,758,200 18.80 18.90 18.35 1,129,100 2,450,400 -35.7
11/07/2023
18.80
 24,014,300 19.15 19.32 18.77 3,152,800 2,559,400 16.4
10/07/2023
19.08
 24,267,700 18.90 19.25 18.84 9,705,500 2,268,300 205.3
07/07/2023
18.90
 22,614,600 18.53 18.90 18.25 1,951,600 1,840,900 3.0
06/07/2023
18.60
 27,611,200 18.53 18.70 18.25 5,255,000 3,694,500 41.8
05/07/2023
18.56
 31,804,000 18.18 18.73 18.08 4,800,100 291,600 120.5
04/07/2023
18.08
 19,728,200 18.01 18.08 17.84 5,244,500 3,473,300 46.3
03/07/2023
18.04
 17,057,100 18.04 18.22 17.84 5,722,200 1,191,700 118.3
30/06/2023
18.01
 23,068,600 17.70 18.04 17.67 4,516,200 1,603,900 75.5
29/06/2023
17.77
 36,803,700 18.35 18.39 17.77 9,674,400 3,948,200 149.4
28/06/2023
18.32
 30,313,300 17.91 18.39 17.84 9,539,400 325,000 241.8
27/06/2023
17.77
 19,943,100 17.46 17.77 17.29 5,695,700 199,300 139.6

Chính sách bảo mật | Điều khoản sử dụng |