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)
17/02/2023
15.91
 12,287,900 16.14 16.17 15.91 1,744,500 3,012,785 -26.6
16/02/2023
16.14
 23,914,900 15.87 16.21 15.61 898,560 1,875,689 -20.8
15/02/2023
15.76
 20,076,200 15.61 15.95 15.34 3,866,093 3,433,308 9.0
14/02/2023
15.61
 17,294,600 15.38 15.83 15.34 5,473,200 793,615 96.4
13/02/2023
15.30
 18,741,800 15.45 15.45 14.96 2,011,290 1,572,423 8.9
10/02/2023
15.53
 15,828,700 15.68 15.76 15.27 5,066,650 2,972,639 42.9
09/02/2023
15.61
 16,343,900 15.91 16.10 15.61 4,314,260 2,782,381 31.6
08/02/2023
15.80
 33,812,500 14.96 15.98 14.96 11,807,810 3,983,520 163.1
07/02/2023
14.96
 43,379,400 16.02 16.06 14.92 2,334,000 5,000,288 -52.7
06/02/2023
16.02
 22,282,300 15.98 16.02 15.57 1,621,453 869,600 15.9
03/02/2023
15.98
 20,956,300 16.25 16.33 15.91 5,375,255 361,130 105.8
02/02/2023
16.14
 25,388,600 16.06 16.44 15.98 8,126,500 1,744,491 135.9
01/02/2023
15.98
 51,905,400 16.82 17.16 15.91 13,103,440 3,982,122 192.5
31/01/2023
16.74
 28,105,900 16.59 16.74 16.44 9,400,440 1,520,973 174.1
30/01/2023
16.48
 42,341,300 16.44 16.82 16.17 11,989,972 684,420 245.9
27/01/2023
16.29
 26,524,400 15.91 16.33 15.80 8,973,700 795,997 175.8
19/01/2023
16.02
 43,940,400 16.36 16.55 15.80 3,934,670 5,474,785 -32.6
18/01/2023
16.44
 25,850,200 16.67 16.70 16.33 4,806,900 3,221,611 34.4
17/01/2023
16.40
 41,584,700 15.49 16.40 15.49 8,766,800 970,043 168.8
16/01/2023
15.34
 22,319,700 15.15 15.64 15.11 3,679,297 2,184,140 30.3
13/01/2023
15.11
 19,174,700 15.34 15.42 15.08 2,737,710 660,751 41.4
12/01/2023
15.19
 20,172,900 15.23 15.34 15.08 4,823,710 784,610 81.0
11/01/2023
15.30
 25,709,300 15.15 15.57 15.08 1,968,410 1,013,100 19.3
10/01/2023
15
 26,852,100 14.85 15.23 14.55 6,026,700 723,398 105.0
09/01/2023
14.85
 16,185,000 15 15.23 14.77 4,872,830 422,531 87.2
06/01/2023
14.70
 19,630,100 14.92 15.23 14.55 5,543,070 1,536,600 77.7
05/01/2023
15
 21,502,200 14.70 15.15 14.51 6,881,400 1,095,341 114.6
04/01/2023
14.70
 20,230,000 14.73 15 14.62 4,136,000 3,077,923 20.5
03/01/2023
14.58
 27,990,600 13.86 14.58 13.79 4,891,400 1,391,486 67.4
30/12/2022
13.64
 14,452,800 13.71 13.98 13.56 6,084,000 2,211,893 69.7
29/12/2022
13.64
 17,422,800 13.86 14.02 13.52 5,822,095 3,376,864 44.0
28/12/2022
13.79
 14,311,200 13.94 14.02 13.60 4,657,763 3,262,212 25.4
27/12/2022
13.83
 23,655,000 12.95 13.83 12.95 6,005,400 1,112,016 89.3
26/12/2022
12.95
 31,370,000 13.86 13.86 12.95 7,817,210 523,516 124.7
23/12/2022
13.90
 24,810,700 14.28 14.32 13.71 6,292,600 1,757,500 83.2
22/12/2022
14.32
 18,965,200 14.47 14.85 14.17 6,162,600 2,522,733 68.8
21/12/2022
14.32
 27,702,200 14.70 14.73 13.71 4,262,200 1,400,200 54.1
20/12/2022
14.39
 45,551,800 15 15.23 14.20 7,619,870 1,227,065 121.5
19/12/2022
15.15
 48,039,600 15.61 16.10 15.15 4,999,730 6,148,705 -23.0
16/12/2022
15.45
 55,383,800 14.55 15.49 14.36 12,424,472 6,180,316 127.4
15/12/2022
14.66
 20,983,100 14.47 14.89 14.47 4,892,220 2,801,769 40.5
14/12/2022
14.55
 34,285,300 14.66 14.85 14.39 4,328,700 6,703,328 -45.6
13/12/2022
14.39
 24,343,000 14.09 14.39 13.83 6,703,328 3,318,331 64.3
12/12/2022
14.09
 35,832,500 14.55 14.81 14.09 1,946,474 3,434,197 -27.7
09/12/2022
14.55
 34,549,800 14.32 14.73 14.02 9,762,137 3,720,780 116.0
08/12/2022
14.32
 29,943,600 14.32 14.66 14.02 3,911,200 7,149,384 -61.2
07/12/2022
13.83
 34,619,700 13.64 14.51 13.41 6,539,395 3,763,800 50.7
06/12/2022
14.09
 62,775,400 15.08 15.11 14.09 14,025,001 13,060,114 17.9
05/12/2022
15.15
 46,513,800 15 15.45 14.77 14,636,449 5,381,144 185.1
02/12/2022
14.73
 45,683,100 13.64 14.73 13.48 15,528,373 229,265 297.6
01/12/2022
13.79
 66,587,500 14.20 14.89 13.64 11,448,715 7,101,145 79.1
30/11/2022
13.94
 57,721,500 13.30 13.94 13.03 30,868,355 4,622,177 482.9
29/11/2022
13.18
 64,305,500 12.58 13.22 12.39 20,680,900 4,369,061 283.8
28/11/2022
12.39
 58,844,900 11.82 12.39 11.82 22,667,864 3,276,699 317.0
25/11/2022
11.59
 26,533,900 11.06 11.59 10.87 8,497,300 1,928,400 100.5
24/11/2022
10.87
 31,115,600 10.38 10.91 10.30 4,933,500 3,786,509 16.5
23/11/2022
10.45
 30,303,500 11.14 11.25 10.45 3,050,600 4,786,197 -24.0
22/11/2022
11.21
 43,246,700 11.10 11.70 10.95 7,622,330 5,416,500 32.6
21/11/2022
11.33
 31,604,900 11.52 11.55 11.17 8,434,000 4,955,175 52.0
18/11/2022
11.44
 99,658,800 11.06 11.52 10.80 38,804,994 25,114,110 206.7
17/11/2022
10.80
 21,514,200 10.53 10.80 10.45 20,304,920 14,279,057 85.9
16/11/2022
10.11
 34,902,600 9.32 10.11 8.94 14,567,643 12,270,840 30.7
15/11/2022
9.47
 40,416,800 9.09 9.51 9.09 16,988,200 6,663,113 129.1
14/11/2022
9.24
 60,270,100 9.20 9.43 8.98 26,346,540 12,480,075 169.2
11/11/2022
9.32
 60,716,100 9.32 9.58 9.09 18,729,125 573,435 223.3
10/11/2022
9.17
 79,749,500 9.62 9.70 9.17 4,890,525 17,952,201 -158.0
09/11/2022
9.85
 32,786,100 10 10.30 9.81 3,335,487 5,822,746 -32.3
08/11/2022
9.96
 46,273,800 9.92 10.38 9.85 11,160,064 10,857,070 4.0
07/11/2022
10.38
 38,263,100 11.02 11.21 10.38 7,936,340 5,833,758 28.8
04/11/2022
11.10
 43,889,600 11.36 11.48 10.98 1,494,070 5,511,240 -58.9
03/11/2022
11.52
 20,629,700 11.55 11.70 11.44 964,640 4,435,493 -52.8
02/11/2022
11.63
 40,121,700 11.36 11.89 11.36 2,179,180 13,931,902 -180.4
01/11/2022
11.36
 81,552,300 11.93 12.12 11.21 2,873,690 37,680,334 -522.1
31/10/2022
11.86
 66,298,200 11.86 12.12 11.86 1,024,870 21,215,315 -316.0
28/10/2022
12.73
 31,204,100 13.18 13.37 12.73 2,197,227 10,339,791 -136.8
27/10/2022
13.18
 21,366,800 12.84 13.33 12.80 987,300 6,642,300 -97.3
26/10/2022
12.80
 11,243,700 12.88 13.18 12.77 2,285,900 2,723,300 -7.5
25/10/2022
12.95
 31,109,500 12.42 13.26 12.16 4,936,100 8,706,100 -63.0
24/10/2022
12.42
 27,973,100 12.88 12.92 12.27 2,498,500 3,871,800 -22.8
21/10/2022
12.80
 45,155,900 13.86 13.86 12.80 556,400 14,063,600 -232.4
20/10/2022
13.71
 26,033,000 13.90 14.09 13.67 4,831,100 8,815,000 -72.6
19/10/2022
13.94
 20,235,600 14.28 14.28 13.90 1,808,000 11,794,700 -185.1
18/10/2022
14.28
 24,387,600 14.77 14.92 14.17 1,047,800 9,353,690 -156.6
17/10/2022
14.58
 17,061,300 14.58 14.66 14.32 2,417,000 1,434,462 18.9
14/10/2022
14.73
 22,588,600 14.96 15.08 14.62 6,726,321 6,007,210 14.0
13/10/2022
14.77
 24,198,100 14.24 14.85 14.05 4,692,130 1,615,300 60.0
12/10/2022
14.17
 28,996,700 13.48 14.17 13.26 8,409,900 1,258,220 133.7
11/10/2022
13.26
 26,448,700 13.94 13.94 13.14 2,432,079 3,279,984 -14.8
10/10/2022
13.90
 25,059,200 13.11 14.09 13.03 3,186,531 1,205,265 36.4
07/10/2022
13.33
 36,474,800 13.37 13.48 12.92 7,821,266 4,610,723 56.5
06/10/2022
13.64
 37,464,800 14.62 14.62 13.64 947,410 11,745,017 -194.4
05/10/2022
14.55
 25,316,500 14.55 14.66 14.28 3,197,030 10,575,000 -141.7
04/10/2022
14.28
 30,510,400 15.23 15.34 14.13 2,822,851 12,051,380 -174.0
03/10/2022
14.96
 33,572,400 16.06 16.06 14.96 1,258,234 10,070,937 -174.1
30/09/2022
16.06
 23,369,500 16.29 16.40 15.68 2,671,702 6,269,880 -76.3
29/09/2022
16.40
 10,331,300 16.78 16.89 16.40 533,900 2,617,620 -45.1
28/09/2022
16.52
 14,067,800 16.82 17.01 16.36 2,963,377 2,020,747 20.5
27/09/2022
16.97
 9,010,600 17.01 17.05 16.74 3,982,127 1,819,731 48.4
26/09/2022
16.97
 25,875,600 17.01 17.12 16.55 8,086,847 5,020,502 68.7
23/09/2022
17.20
 14,593,100 17.46 17.58 17.20 4,117,796 2,745,429 31.2

Chính sách bảo mật | Điều khoản sử dụng |