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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |