CTCP Tập đoàn Hòa Phát (hpg)

21.55
0.35
(1.65%)
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
(2026-08-19) 		0 0% 447,353,300 -15,315,285 -451.3
20.90
26.75
21.55
2 tháng
(2026-07-20) 		0.60 2.91% 1,020,331,600 16,961,515 238.5
20.35
26.75
21.55
3 tháng
(2026-06-22) 		-2.40 -10.17% 1,372,465,100 -13,044,785 -461.8
20.35
26.75
21.55
6 tháng
(2026-03-23) 		-1.98 -8.55% 3,173,243,100 -67,124,785 -1,673.4
19
26.75
21.55
12 tháng
(2025-09-23) 		-4.85 -18.60% 8,377,028,200 111,199,615 3,643.0
19
26.91
21.55
24 tháng
(2024-09-30) 		1.24 6.20% 17,200,146,500 -125,887,863 -4,117.8
15.83
27.59
21.55
36 tháng
(2023-10-04) 		3.81 21.91% 23,088,629,800 -340,309,487 -9,508.9
14.39
27.59
21.55
60 tháng
(2021-10-14) 		-8.41 -28.39% 35,473,409,300 -335,092,085 -14,282.2
8.33
30.23
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2023
14.39
 24,046,000 14.67 14.74 14.36 581,700 8,656,300 -170.1
25/01/2023
14.39
 24,046,000 14.67 14.74 14.36 581,700 8,656,300 -170.1
24/01/2023
14.39
 24,046,000 14.67 14.74 14.36 581,700 8,656,300 -170.1
23/01/2023
14.39
 24,046,000 14.67 14.74 14.36 581,700 8,656,300 -170.1
20/01/2023
14.39
 24,046,000 14.67 14.74 14.36 581,700 8,656,300 -170.1
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
15/12/2022
13.33
 20,983,100 13.15 13.53 13.15 4,892,220 2,801,769 40.5
14/12/2022
13.22
 34,285,300 13.33 13.50 13.09 4,328,700 6,703,328 -45.6
13/12/2022
13.09
 24,343,000 12.81 13.09 12.57 6,703,328 3,318,331 64.3
12/12/2022
12.81
 35,832,500 13.22 13.46 12.81 1,946,474 3,434,197 -27.7
09/12/2022
13.22
 34,549,800 13.02 13.40 12.74 9,762,137 3,720,780 116.0
08/12/2022
13.02
 29,943,600 13.02 13.33 12.74 3,911,200 7,149,384 -61.2
07/12/2022
12.57
 34,619,700 12.40 13.19 12.19 6,539,395 3,763,800 50.7
06/12/2022
12.81
 62,775,400 13.71 13.74 12.81 14,025,001 13,060,114 17.9
05/12/2022
13.77
 46,513,800 13.64 14.05 13.43 14,636,449 5,381,144 185.1
02/12/2022
13.40
 45,683,100 12.40 13.40 12.26 15,528,373 229,265 297.6
01/12/2022
12.53
 66,587,500 12.91 13.53 12.40 11,448,715 7,101,145 79.1
30/11/2022
12.67
 57,721,500 12.09 12.67 11.85 30,868,355 4,622,177 482.9
29/11/2022
11.98
 64,305,500 11.43 12.02 11.26 20,680,900 4,369,061 283.8
28/11/2022
11.26
 58,844,900 10.74 11.26 10.74 22,667,864 3,276,699 317.0
25/11/2022
10.54
 26,533,900 10.06 10.54 9.88 8,497,300 1,928,400 100.5
24/11/2022
9.88
 31,115,600 9.44 9.92 9.37 4,933,500 3,786,509 16.5
23/11/2022
9.50
 30,303,500 10.12 10.23 9.50 3,050,600 4,786,197 -24.0
22/11/2022
10.19
 43,246,700 10.09 10.64 9.95 7,622,330 5,416,500 32.6
21/11/2022
10.30
 31,604,900 10.47 10.50 10.16 8,434,000 4,955,175 52.0
18/11/2022
10.40
 99,658,800 10.06 10.47 9.81 38,804,994 25,114,110 206.7

Chính sách bảo mật | Điều khoản sử dụng |