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)
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
01/08/2022
17.27
 38,143,900 16.44 17.31 16.36 4,327,600 929,700 77.5
29/07/2022
16.29
 20,587,600 16.36 16.63 16.29 1,732,400 2,747,300 -21.8
28/07/2022
16.21
 23,510,500 16.29 16.44 16.10 1,509,000 6,542,700 -107.7
27/07/2022
16.10
 28,601,000 16.25 16.29 15.95 416,300 8,241,700 -166.3
26/07/2022
16.40
 26,378,200 16.52 16.67 16.36 1,246,000 1,164,900 1.8
25/07/2022
16.59
 20,722,100 16.82 16.89 16.52 739,200 3,378,200 -57.8
22/07/2022
16.82
 16,642,200 17.20 17.27 16.82 1,175,800 271,700 -8.5
21/07/2022
17.20
 23,043,400 16.93 17.42 16.89 1,152,100 812,800 7.7
20/07/2022
16.93
 16,893,100 16.93 17.23 16.89 2,996,500 3,514,700 -11.6
19/07/2022
16.78
 16,276,900 17.05 17.12 16.74 486,800 3,714,700 -71.5
18/07/2022
17.12
 19,929,000 17.58 17.65 17.05 392,500 2,314,200 -43.4
15/07/2022
17.58
 47,697,200 16.93 17.80 16.93 6,251,200 3,323,000 67.9
14/07/2022
16.82
 12,520,300 16.82 16.97 16.74 1,425,100 548,500 19.5
13/07/2022
16.89
 17,855,700 16.82 17.27 16.78 398,300 2,700,600 -51.3
12/07/2022
16.89
 12,146,500 16.70 17.05 16.63 259,900 1,422,100 -25.9
11/07/2022
16.70
 12,476,400 16.97 17.16 16.63 1,027,200 468,700 12.3
08/07/2022
17.01
 19,504,900 16.67 17.08 16.67 2,455,700 2,664,700 12.3
07/07/2022
16.48
 10,828,000 16.25 16.48 16.21 954,400 418,200 11.7
06/07/2022
16.25
 18,233,600 16.44 16.86 16.14 1,097,300 3,788,800 -57.7
05/07/2022
16.59
 15,093,400 16.74 16.93 16.48 1,703,600 1,205,200 10.9
04/07/2022
16.67
 12,443,200 17.16 17.16 16.67 280,600 1,671,600 -30.9
01/07/2022
16.97
 15,200,000 16.89 17.12 16.33 1,176,500 1,482,100 -6.8
30/06/2022
16.89
 19,950,600 17.35 17.73 16.89 1,984,300 1,818,400 3.7
29/06/2022
17.23
 20,190,300 16.89 17.54 16.74 2,914,300 4,872,900 -44.0
28/06/2022
17.05
 17,838,300 17.31 17.31 16.86 1,380,600 6,651,300 -118.6
27/06/2022
17.35
 20,739,600 16.67 17.35 16.17 603,100 479,200 2.9

Chính sách bảo mật | Điều khoản sử dụng |