CTCP Tập đoàn Hòa Phát (hpg)

26.65
-0.15
(-0.56%)
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
(2026-02-11) 		-0.05 -0.19% 1,060,504,100 132,479,700 3,834.4
25.35
29.40
26.65
2 tháng
(2026-01-12) 		-0.70 -2.55% 2,076,284,900 186,286,700 5,328.8
25.35
29.40
26.65
3 tháng
(2025-12-15) 		0.55 2.10% 2,683,099,500 213,829,600 6,059.9
25.35
29.40
26.65
6 tháng
(2025-09-15) 		-3.55 -11.70% 5,296,328,500 270,837,000 7,596.0
25.35
30.35
26.65
12 tháng
(2025-03-18) 		3.80 16.52% 11,168,515,200 68,532,507 2,477.4
17.75
30.35
26.65
24 tháng
(2024-03-25) 		3.92 17.14% 16,137,820,600 -151,952,506 -3,294.5
17.75
30.35
26.65
36 tháng
(2023-03-29) 		11.04 70.08% 22,096,964,700 -80,863,404 -1,878.0
15.49
30.35
26.65
60 tháng
(2021-04-08) 		6 28.83% 34,860,853,700 -329,685,323 -19,108.5
9.17
33.25
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
17.42
 11,594,200 17.20 17.50 17.16 3,722,561 1,744,625 45.5
21/09/2022
17.35
 9,916,300 17.35 17.39 17.20 2,526,772 1,730,636 18.2
20/09/2022
17.42
 11,511,000 17.27 17.42 17.12 3,879,490 1,530,037 54.0
19/09/2022
17.16
 27,479,100 17.50 17.61 17.01 7,296,616 1,981,614 120.4
16/09/2022
17.42
 27,510,700 17.73 17.88 17.42 12,078,025 12,407,129 -7.6
15/09/2022
17.88
 13,730,400 18.11 18.11 17.77 4,908,906 2,457,715 108.4
14/09/2022
17.95
 27,029,100 17.61 18.03 17.61 6,910,279 2,336,295 41.3
13/09/2022
17.95
 14,681,300 17.99 18.18 17.80 3,380,951 1,940,820 41.3
12/09/2022
18.03
 26,170,900 18.11 18.41 18.03 4,701,189 1,735,846 142.6
09/09/2022
18.03
 26,048,100 17.69 18.03 17.50 6,367,300 377,200 142.6
08/09/2022
17.50
 20,365,500 17.58 17.77 17.35 6,244,600 1,924,000 99.8
07/09/2022
17.42
 25,025,500 17.84 18.03 17.42 1,528,200 3,793,100 -52.1
06/09/2022
17.84
 15,332,900 18.18 18.33 17.84 776,900 2,085,500 -30.8
05/09/2022
18.11
 26,282,100 17.46 18.26 17.46 1,849,400 2,453,900 -14.4
31/08/2022
17.42
 14,977,400 17.42 17.54 17.23 1,055,600 2,273,900 -28.0
30/08/2022
17.46
 15,309,700 17.50 17.65 17.39 564,700 776,400 -4.9
29/08/2022
17.42
 32,468,000 17.46 17.61 17.16 874,400 2,331,300 -33.5
26/08/2022
17.80
 16,469,800 18.18 18.18 17.80 789,900 603,600 4.4
25/08/2022
18.07
 18,259,100 17.99 18.22 17.88 870,300 1,259,100 -9.3
24/08/2022
17.80
 12,125,400 17.92 17.99 17.80 228,300 1,676,200 -34.0
23/08/2022
17.92
 16,687,400 17.50 17.92 17.50 1,352,300 1,967,800 -14.6
22/08/2022
17.69
 23,798,700 17.92 17.99 17.54 508,200 1,765,700 -29.4
19/08/2022
17.99
 31,457,200 18.26 18.37 17.92 1,431,200 1,774,600 -8.2
18/08/2022
18.30
 23,215,100 18.26 18.45 18.22 512,700 1,631,400 -27.0
17/08/2022
18.41
 27,443,900 18.64 18.67 18.30 2,453,500 2,551,600 -2.4
16/08/2022
18.60
 65,490,300 18.18 18.71 18.18 20,471,000 2,023,300 452.9
15/08/2022
18.18
 31,513,400 18.26 18.33 18.03 9,089,100 1,406,200 184.4
12/08/2022
18.14
 33,797,300 17.65 18.22 17.61 6,785,500 1,498,200 126.6
11/08/2022
17.73
 34,352,700 18.22 18.30 17.65 1,859,000 2,813,600 -22.3
10/08/2022
18.03
 30,124,400 18.18 18.48 18.03 1,214,300 1,469,700 -6.1
09/08/2022
18.26
 48,222,600 18.11 18.41 17.92 1,947,500 6,055,900 -99.0
08/08/2022
17.88
 30,365,700 17.73 18.11 17.65 437,400 3,857,800 -80.7
05/08/2022
17.65
 42,516,600 17.73 17.92 17.54 1,908,500 21,360,871 -453.2
04/08/2022
17.92
 30,031,900 18.11 18.14 17.80 6,678,300 2,823,800 91.2
03/08/2022
17.99
 58,846,000 17.20 18.07 17.12 7,896,300 442,800 177.0
02/08/2022
17.35
 27,729,900 17.35 17.54 17.20 5,761,800 1,197,300 104.5

Chính sách bảo mật | Điều khoản sử dụng |