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)
26/06/2023
17.36
 20,399,200 17.49 17.56 17.01 2,058,300 1,191,400 21.8
23/06/2023
17.49
 29,157,300 17.11 17.60 17.05 5,801,300 727,500 128.3
22/06/2023
17.11
 23,036,300 17.01 17.18 16.77 7,008,800 2,121,200 120.6
21/06/2023
16.94
 35,605,900 16.32 16.98 16.18 7,943,700 3,205,300 115.5
20/06/2023
16.29
 14,608,300 16.08 16.29 16.05 2,798,900 1,216,100 37.2
19/06/2023
16.08
 13,180,900 16.15 16.18 16.05 2,038,400 958,200 25.3
16/06/2023
16.15
 33,010,000 16.01 16.39 15.94 7,977,000 1,245,800 158.4
15/06/2023
15.94
 17,473,300 15.84 16.01 15.84 6,107,800 474,400 130.4
14/06/2023
15.91
 23,475,800 16.15 16.15 15.91 9,321,500 519,700 205.4
13/06/2023
16.12
 36,944,400 15.84 16.15 15.77 7,635,400 1,467,600 143.9
12/06/2023
15.81
 22,219,200 15.91 15.94 15.50 4,093,900 1,408,200 61.3
09/06/2023
15.77
 23,873,600 15.70 15.77 15.50 1,755,200 626,700 25.6
08/06/2023
15.70
 42,521,400 15.63 15.94 15.63 3,440,300 1,185,300 51.8
07/06/2023
15.56
 55,514,600 15.15 15.70 15.15 2,767,700 3,087,300 -7.5
06/06/2023
14.98
 11,799,900 14.94 15.05 14.84 636,400 311,000 7.1
05/06/2023
14.91
 20,044,300 15.01 15.19 14.88 679,600 610,500 1.5
02/06/2023
14.88
 18,866,500 14.81 15.01 14.77 174,700 785,600 -13.1
01/06/2023
14.74
 10,836,200 14.57 14.74 14.50 1,205,200 1,600,700 -8.3
31/05/2023
14.60
 13,085,700 14.74 14.77 14.57 459,300 2,721,500 -48.1
30/05/2023
14.70
 13,457,900 14.81 14.88 14.63 1,335,900 2,384,500 -22.4
29/05/2023
14.77
 11,091,800 14.67 14.77 14.60 1,398,700 695,900 15.0
26/05/2023
14.53
 16,088,200 14.67 14.74 14.36 1,568,300 3,143,400 -33.2
25/05/2023
14.60
 13,258,500 14.67 14.77 14.60 1,705,600 4,154,800 -52.1
24/05/2023
14.67
 20,272,100 15.08 15.08 14.67 2,081,100 8,280,300 -133.8
23/05/2023
14.94
 13,620,100 15.12 15.19 14.88 398,100 3,069,000 -58.1
22/05/2023
15.08
 14,869,400 15.01 15.22 14.98 308,200 2,675,100 -51.7
19/05/2023
15.01
 11,513,300 15.15 15.22 14.91 246,000 1,842,600 -34.9
18/05/2023
15.12
 18,610,700 15.08 15.29 15.01 8,741,800 892,500 172.7
17/05/2023
15.01
 25,998,700 15.15 15.22 14.98 10,050,100 225,500 215.6
16/05/2023
15.15
 17,805,000 15.22 15.36 15.08 2,810,800 217,900 57.6
15/05/2023
15.22
 17,693,100 15.46 15.56 15.22 347,300 979,800 -14.1
12/05/2023
15.39
 45,105,300 14.98 15.50 14.88 2,080,700 392,400 37.8
11/05/2023
14.98
 13,640,100 15.01 15.12 14.88 1,102,200 437,500 14.4
10/05/2023
14.94
 8,739,000 15.01 15.08 14.91 87,400 457,800 -8.0
09/05/2023
15.01
 22,413,800 14.88 15.25 14.88 2,185,100 1,060,400 24.8
08/05/2023
14.88
 10,451,200 14.84 14.98 14.77 3,857,700 337,000 76.0
05/05/2023
14.77
 10,786,600 14.67 14.94 14.60 3,037,700 467,000 55.0
04/05/2023
14.67
 16,542,400 14.77 14.88 14.60 4,588,400 4,742,300 -3.2
28/04/2023
14.91
 15,751,900 14.94 15.01 14.74 4,654,800 4,980,000 -6.7
27/04/2023
14.94
 17,137,300 15.15 15.15 14.88 5,041,200 1,765,100 71.4
26/04/2023
15.15
 26,818,700 14.50 15.15 14.39 22,543,556 16,857,732 125.1
25/04/2023
14.50
 18,462,200 14.33 14.63 14.26 6,607,133 3,442,424 66.6
24/04/2023
14.22
 10,575,100 14.26 14.33 14.15 10,234,332 4,418,957 120.1
21/04/2023
14.26
 11,143,900 14.33 14.36 14.26 3,392,700 653,390 56.7
20/04/2023
14.33
 6,549,700 14.33 14.39 14.29 1,923,000 385,600 32.0
19/04/2023
14.33
 10,479,100 14.50 14.50 14.33 3,366,820 1,105,341 47.0
18/04/2023
14.43
 11,571,700 14.39 14.46 14.33 4,149,200 437,367 77.8
17/04/2023
14.36
 9,275,500 14.19 14.39 14.19 3,720,363 40,710 76.7
14/04/2023
14.22
 13,607,900 14.15 14.36 14.12 2,008,199 1,684,200 6.7
13/04/2023
14.08
 14,712,400 14.33 14.33 14.02 361,300 3,215,306 -58.4
12/04/2023
14.29
 10,638,200 14.39 14.39 14.22 267,500 1,616,147 -28.0
11/04/2023
14.33
 14,416,200 14.26 14.36 14.19 618,900 4,108,344 -72.6
10/04/2023
14.26
 26,545,700 14.63 14.70 14.19 481,901 5,665,614 -107.3
07/04/2023
14.60
 18,563,000 14.81 14.88 14.53 417,935 563,526 -3.1
06/04/2023
14.81
 27,838,900 14.84 15.08 14.74 1,078,000 836,500 5.2
05/04/2023
14.81
 25,522,700 14.53 14.81 14.43 4,008,900 548,681 74.4
04/04/2023
14.53
 19,864,400 14.57 14.60 14.43 2,191,900 1,503,321 14.5
03/04/2023
14.46
 21,370,500 14.50 14.53 14.36 1,698,549 427,348 26.7
31/03/2023
14.33
 23,770,300 14.33 14.39 14.02 6,110,445 1,759,189 90.5
30/03/2023
14.33
 20,958,100 14.46 14.57 14.29 4,570,103 931,672 75.7
29/03/2023
14.33
 17,942,900 14.26 14.53 14.26 2,026,977 522,830 31.3
28/03/2023
14.26
 12,329,100 14.39 14.46 14.26 2,423,765 449,110 40.9
27/03/2023
14.33
 20,268,000 14.05 14.39 14.02 3,524,465 474,371 63.4
24/03/2023
14.05
 13,689,600 14.08 14.12 13.98 1,629,400 176,800 29.7
23/03/2023
14.05
 10,743,900 13.91 14.05 13.81 2,898,300 1,955,700 19.2
22/03/2023
13.98
 12,857,700 14.15 14.19 13.88 3,520,500 2,803,200 14.6
21/03/2023
14.08
 19,060,600 13.91 14.15 13.67 3,984,600 2,173,906 -12.5
20/03/2023
13.77
 22,988,900 14.05 14.19 13.77 824,600 4,200,770 -67.5
17/03/2023
14.05
 33,958,600 14.50 14.50 14.05 4,685,200 24,135,500 -396.8
16/03/2023
14.36
 30,247,400 14.46 14.53 14.12 6,071,025 4,222,792 38.5
15/03/2023
14.67
 26,779,400 14.33 14.67 14.19 3,766,150 761,730 64.0
14/03/2023
13.98
 30,865,700 14.50 14.53 13.91 4,022,134 2,675,159 27.3
13/03/2023
14.53
 20,930,300 14.50 14.74 14.39 5,622,200 976,410 98.0
10/03/2023
14.67
 22,458,300 14.57 14.77 14.46 4,163,584 821,587 71.2
09/03/2023
14.60
 23,274,800 14.60 14.84 14.60 2,142,222 388,050 37.2
08/03/2023
14.60
 16,159,600 14.39 14.60 14.33 2,327,019 223,900 44.6
07/03/2023
14.53
 29,323,900 14.19 14.70 14.15 4,720,050 7,241,064 -53.2
06/03/2023
14.05
 11,366,800 14.22 14.36 14.05 3,090,910 3,372,900 -5.8
03/03/2023
14.02
 13,608,400 14.33 14.53 14.02 1,419,401 3,859,736 -49.7
02/03/2023
14.19
 8,867,400 14.46 14.53 14.19 845,010 1,444,919 -12.4
01/03/2023
14.39
 18,619,900 13.77 14.39 13.64 2,697,200 4,124,100 -29.8
28/02/2023
13.77
 15,217,600 14.08 14.12 13.71 2,559,840 5,058,862 -50.0
27/02/2023
13.84
 31,316,100 14.05 14.15 13.74 4,321,428 5,553,653 -24.8
24/02/2023
14.33
 14,597,600 14.81 14.81 14.22 1,895,870 2,495,246 -12.5
23/02/2023
14.81
 33,590,000 14.57 14.81 14.05 2,881,102 4,703,494 -39.2
22/02/2023
14.60
 32,634,400 14.74 15.22 14.60 2,419,063 3,822,048 -29.7
21/02/2023
14.88
 20,643,100 15.19 15.36 14.88 1,425,814 1,727,434 -6.5
20/02/2023
15.08
 24,741,700 14.46 15.08 14.46 2,970,410 2,494,550 10.4
17/02/2023
14.46
 12,287,900 14.67 14.70 14.46 1,744,500 3,012,785 -26.6
16/02/2023
14.67
 23,914,900 14.43 14.74 14.19 898,560 1,875,689 -20.8
15/02/2023
14.33
 20,076,200 14.19 14.50 13.95 3,866,093 3,433,308 9.0
14/02/2023
14.19
 17,294,600 13.98 14.39 13.95 5,473,200 793,615 96.4
13/02/2023
13.91
 18,741,800 14.05 14.05 13.60 2,011,290 1,572,423 8.9
10/02/2023
14.12
 15,828,700 14.26 14.33 13.88 5,066,650 2,972,639 42.9
09/02/2023
14.19
 16,343,900 14.46 14.63 14.19 4,314,260 2,782,381 31.6
08/02/2023
14.36
 33,812,500 13.60 14.53 13.60 11,807,810 3,983,520 163.1
07/02/2023
13.60
 43,379,400 14.57 14.60 13.57 2,334,000 5,000,288 -52.7
06/02/2023
14.57
 22,282,300 14.53 14.57 14.15 1,621,453 869,600 15.9
03/02/2023
14.53
 20,956,300 14.77 14.84 14.46 5,375,255 361,130 105.8
02/02/2023
14.67
 25,388,600 14.60 14.94 14.53 8,126,500 1,744,491 135.9

Chính sách bảo mật | Điều khoản sử dụng |