CTCP Tập đoàn Hòa Phát (hpg)

21.50
-0.30
(-1.38%)
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
(2026-06-30) 		-1.65 -7.08% 524,248,000 -398,880 0
20.35
23.45
21.80
2 tháng
(2026-06-01) 		-2.40 -9.98% 862,087,700 -10,087,176 0
20.35
24.35
21.80
3 tháng
(2026-05-04) 		-3.44 -13.71% 1,400,911,300 -94,126,958 0
20.35
25.32
21.80
6 tháng
(2026-02-02) 		-2.49 -10.30% 3,952,710,600 139,076,790 5,237.2
20.35
26.73
21.80
12 tháng
(2025-08-04) 		-1.35 -5.87% 10,421,711,600 20,350,680 2,514.3
20.35
27.59
21.80
24 tháng
(2024-08-09) 		1.92 9.70% 16,620,904,800 -155,421,588 -2,171.5
16.14
27.59
21.80
36 tháng
(2023-08-15) 		2.40 12.47% 22,550,794,900 -276,586,228 -5,571.2
15.70
27.59
21.80
60 tháng
(2021-08-25) 		-3.58 -14.18% 34,591,852,900 -216,159,483 -10,182.5
8.33
30.23
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2023
14.53
 51,905,400 15.29 15.60 14.46 13,103,440 3,982,122 192.5
31/01/2023
15.22
 28,105,900 15.08 15.22 14.94 9,400,440 1,520,973 174.1
30/01/2023
14.98
 42,341,300 14.94 15.29 14.70 11,989,972 684,420 245.9
27/01/2023
14.81
 26,524,400 14.46 14.84 14.36 8,973,700 795,997 175.8
19/01/2023
14.57
 43,940,400 14.88 15.05 14.36 3,934,670 5,474,785 -32.6
18/01/2023
14.94
 25,850,200 15.15 15.19 14.84 4,806,900 3,221,611 34.4
17/01/2023
14.91
 41,584,700 14.08 14.91 14.08 8,766,800 970,043 168.8
16/01/2023
13.95
 22,319,700 13.77 14.22 13.74 3,679,297 2,184,140 30.3
13/01/2023
13.74
 19,174,700 13.95 14.02 13.71 2,737,710 660,751 41.4
12/01/2023
13.81
 20,172,900 13.84 13.95 13.71 4,823,710 784,610 81.0
11/01/2023
13.91
 25,709,300 13.77 14.15 13.71 1,968,410 1,013,100 19.3
10/01/2023
13.64
 26,852,100 13.50 13.84 13.22 6,026,700 723,398 105.0
09/01/2023
13.50
 16,185,000 13.64 13.84 13.43 4,872,830 422,531 87.2
06/01/2023
13.36
 19,630,100 13.57 13.84 13.22 5,543,070 1,536,600 77.7
05/01/2023
13.64
 21,502,200 13.36 13.77 13.19 6,881,400 1,095,341 114.6
04/01/2023
13.36
 20,230,000 13.40 13.64 13.29 4,136,000 3,077,923 20.5
03/01/2023
13.26
 27,990,600 12.60 13.26 12.53 4,891,400 1,391,486 67.4
30/12/2022
12.40
 14,452,800 12.47 12.71 12.33 6,084,000 2,211,893 69.7
29/12/2022
12.40
 17,422,800 12.60 12.74 12.29 5,822,095 3,376,864 44.0
28/12/2022
12.53
 14,311,200 12.67 12.74 12.36 4,657,763 3,262,212 25.4
27/12/2022
12.57
 23,655,000 11.78 12.57 11.78 6,005,400 1,112,016 89.3
26/12/2022
11.78
 31,370,000 12.60 12.60 11.78 7,817,210 523,516 124.7
23/12/2022
12.64
 24,810,700 12.98 13.02 12.47 6,292,600 1,757,500 83.2
22/12/2022
13.02
 18,965,200 13.15 13.50 12.88 6,162,600 2,522,733 68.8
21/12/2022
13.02
 27,702,200 13.36 13.40 12.47 4,262,200 1,400,200 54.1
20/12/2022
13.09
 45,551,800 13.64 13.84 12.91 7,619,870 1,227,065 121.5
19/12/2022
13.77
 48,039,600 14.19 14.63 13.77 4,999,730 6,148,705 -23.0
16/12/2022
14.05
 55,383,800 13.22 14.08 13.05 12,424,472 6,180,316 127.4

Chính sách bảo mật | Điều khoản sử dụng |