CTCP Tập đoàn Hòa Phát (hpg)

21.25
0.85
(4.17%)
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
(2026-09-08) 		-1.70 -7.78% 411,243,500 -905,421 101.0
20.05
22.05
21.25
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
21.25
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
21.25
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
21.25
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
21.25
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
21.25
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
21.25
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
13.73
 12,857,700 13.90 13.93 13.63 3,520,500 2,803,200 14.6
21/03/2023
13.83
 19,060,600 13.66 13.90 13.43 3,984,600 2,173,906 -12.5
20/03/2023
13.53
 22,988,900 13.80 13.93 13.53 824,600 4,200,770 -67.5
17/03/2023
13.80
 33,958,600 14.24 14.24 13.80 4,685,200 24,135,500 -396.8
16/03/2023
14.10
 30,247,400 14.20 14.27 13.87 6,071,025 4,222,792 38.5
15/03/2023
14.41
 26,779,400 14.07 14.41 13.93 3,766,150 761,730 64.0
14/03/2023
13.73
 30,865,700 14.24 14.27 13.66 4,022,134 2,675,159 27.3
13/03/2023
14.27
 20,930,300 14.24 14.47 14.14 5,622,200 976,410 98.0
10/03/2023
14.41
 22,458,300 14.30 14.51 14.20 4,163,584 821,587 71.2
09/03/2023
14.34
 23,274,800 14.34 14.58 14.34 2,142,222 388,050 37.2
08/03/2023
14.34
 16,159,600 14.14 14.34 14.07 2,327,019 223,900 44.6
07/03/2023
14.27
 29,323,900 13.93 14.44 13.90 4,720,050 7,241,064 -53.2
06/03/2023
13.80
 11,366,800 13.97 14.10 13.80 3,090,910 3,372,900 -5.8
03/03/2023
13.76
 13,608,400 14.07 14.27 13.76 1,419,401 3,859,736 -49.7
02/03/2023
13.93
 8,867,400 14.20 14.27 13.93 845,010 1,444,919 -12.4
01/03/2023
14.14
 18,619,900 13.53 14.14 13.39 2,697,200 4,124,100 -29.8
28/02/2023
13.53
 15,217,600 13.83 13.87 13.46 2,559,840 5,058,862 -50.0
27/02/2023
13.59
 31,316,100 13.80 13.90 13.49 4,321,428 5,553,653 -24.8
24/02/2023
14.07
 14,597,600 14.54 14.54 13.97 1,895,870 2,495,246 -12.5
23/02/2023
14.54
 33,590,000 14.30 14.54 13.80 2,881,102 4,703,494 -39.2
22/02/2023
14.34
 32,634,400 14.47 14.95 14.34 2,419,063 3,822,048 -29.7
21/02/2023
14.61
 20,643,100 14.91 15.08 14.61 1,425,814 1,727,434 -6.5
20/02/2023
14.81
 24,741,700 14.20 14.81 14.20 2,970,410 2,494,550 10.4
17/02/2023
14.20
 12,287,900 14.41 14.44 14.20 1,744,500 3,012,785 -26.6
16/02/2023
14.41
 23,914,900 14.17 14.47 13.93 898,560 1,875,689 -20.8
15/02/2023
14.07
 20,076,200 13.93 14.24 13.70 3,866,093 3,433,308 9.0
14/02/2023
13.93
 17,294,600 13.73 14.14 13.70 5,473,200 793,615 96.4
13/02/2023
13.66
 18,741,800 13.80 13.80 13.36 2,011,290 1,572,423 8.9
10/02/2023
13.87
 15,828,700 14.00 14.07 13.63 5,066,650 2,972,639 42.9
09/02/2023
13.93
 16,343,900 14.20 14.37 13.93 4,314,260 2,782,381 31.6
08/02/2023
14.10
 33,812,500 13.36 14.27 13.36 11,807,810 3,983,520 163.1
07/02/2023
13.36
 43,379,400 14.30 14.34 13.32 2,334,000 5,000,288 -52.7
06/02/2023
14.30
 22,282,300 14.27 14.30 13.90 1,621,453 869,600 15.9
03/02/2023
14.27
 20,956,300 14.51 14.58 14.20 5,375,255 361,130 105.8
02/02/2023
14.41
 25,388,600 14.34 14.68 14.27 8,126,500 1,744,491 135.9
01/02/2023
14.27
 51,905,400 15.01 15.32 14.20 13,103,440 3,982,122 192.5
31/01/2023
14.95
 28,105,900 14.81 14.95 14.68 9,400,440 1,520,973 174.1
30/01/2023
14.71
 42,341,300 14.68 15.01 14.44 11,989,972 684,420 245.9
27/01/2023
14.54
 26,524,400 14.20 14.58 14.10 8,973,700 795,997 175.8
19/01/2023
14.30
 43,940,400 14.61 14.78 14.10 3,934,670 5,474,785 -32.6
18/01/2023
14.68
 25,850,200 14.88 14.91 14.58 4,806,900 3,221,611 34.4
17/01/2023
14.64
 41,584,700 13.83 14.64 13.83 8,766,800 970,043 168.8
16/01/2023
13.70
 22,319,700 13.53 13.97 13.49 3,679,297 2,184,140 30.3
13/01/2023
13.49
 19,174,700 13.70 13.76 13.46 2,737,710 660,751 41.4
12/01/2023
13.56
 20,172,900 13.59 13.70 13.46 4,823,710 784,610 81.0
11/01/2023
13.66
 25,709,300 13.53 13.90 13.46 1,968,410 1,013,100 19.3
10/01/2023
13.39
 26,852,100 13.26 13.59 12.99 6,026,700 723,398 105.0
09/01/2023
13.26
 16,185,000 13.39 13.59 13.19 4,872,830 422,531 87.2
06/01/2023
13.12
 19,630,100 13.32 13.59 12.99 5,543,070 1,536,600 77.7
05/01/2023
13.39
 21,502,200 13.12 13.53 12.95 6,881,400 1,095,341 114.6
04/01/2023
13.12
 20,230,000 13.15 13.39 13.05 4,136,000 3,077,923 20.5
03/01/2023
13.02
 27,990,600 12.38 13.02 12.31 4,891,400 1,391,486 67.4
30/12/2022
12.17
 14,452,800 12.24 12.48 12.11 6,084,000 2,211,893 69.7
29/12/2022
12.17
 17,422,800 12.38 12.51 12.07 5,822,095 3,376,864 44.0
28/12/2022
12.31
 14,311,200 12.44 12.51 12.14 4,657,763 3,262,212 25.4
27/12/2022
12.34
 23,655,000 11.57 12.34 11.57 6,005,400 1,112,016 89.3
26/12/2022
11.57
 31,370,000 12.38 12.38 11.57 7,817,210 523,516 124.7
23/12/2022
12.41
 24,810,700 12.75 12.78 12.24 6,292,600 1,757,500 83.2
22/12/2022
12.78
 18,965,200 12.92 13.26 12.65 6,162,600 2,522,733 68.8
21/12/2022
12.78
 27,702,200 13.12 13.15 12.24 4,262,200 1,400,200 54.1
20/12/2022
12.85
 45,551,800 13.39 13.59 12.68 7,619,870 1,227,065 121.5
19/12/2022
13.53
 48,039,600 13.93 14.37 13.53 4,999,730 6,148,705 -23.0
16/12/2022
13.80
 55,383,800 12.99 13.83 12.82 12,424,472 6,180,316 127.4
15/12/2022
13.09
 20,983,100 12.92 13.29 12.92 4,892,220 2,801,769 40.5
14/12/2022
12.99
 34,285,300 13.09 13.26 12.85 4,328,700 6,703,328 -45.6
13/12/2022
12.85
 24,343,000 12.58 12.85 12.34 6,703,328 3,318,331 64.3
12/12/2022
12.58
 35,832,500 12.99 13.22 12.58 1,946,474 3,434,197 -27.7
09/12/2022
12.99
 34,549,800 12.78 13.15 12.51 9,762,137 3,720,780 116.0
08/12/2022
12.78
 29,943,600 12.78 13.09 12.51 3,911,200 7,149,384 -61.2
07/12/2022
12.34
 34,619,700 12.17 12.95 11.97 6,539,395 3,763,800 50.7
06/12/2022
12.58
 62,775,400 13.46 13.49 12.58 14,025,001 13,060,114 17.9
05/12/2022
13.53
 46,513,800 13.39 13.80 13.19 14,636,449 5,381,144 185.1
02/12/2022
13.15
 45,683,100 12.17 13.15 12.04 15,528,373 229,265 297.6
01/12/2022
12.31
 66,587,500 12.68 13.29 12.17 11,448,715 7,101,145 79.1
30/11/2022
12.44
 57,721,500 11.87 12.44 11.63 30,868,355 4,622,177 482.9
29/11/2022
11.77
 64,305,500 11.23 11.80 11.06 20,680,900 4,369,061 283.8
28/11/2022
11.06
 58,844,900 10.55 11.06 10.55 22,667,864 3,276,699 317.0
25/11/2022
10.35
 26,533,900 9.87 10.35 9.71 8,497,300 1,928,400 100.5
24/11/2022
9.71
 31,115,600 9.27 9.74 9.20 4,933,500 3,786,509 16.5
23/11/2022
9.33
 30,303,500 9.94 10.04 9.33 3,050,600 4,786,197 -24.0
22/11/2022
10.01
 43,246,700 9.91 10.45 9.77 7,622,330 5,416,500 32.6
21/11/2022
10.11
 31,604,900 10.28 10.31 9.98 8,434,000 4,955,175 52.0
18/11/2022
10.21
 99,658,800 9.87 10.28 9.64 38,804,994 25,114,110 206.7
17/11/2022
9.64
 21,514,200 9.40 9.64 9.33 20,304,920 14,279,057 85.9
16/11/2022
9.03
 34,902,600 8.32 9.03 7.98 14,567,643 12,270,840 30.7
15/11/2022
8.45
 40,416,800 8.12 8.49 8.12 16,988,200 6,663,113 129.1
14/11/2022
8.25
 60,270,100 8.22 8.42 8.01 26,346,540 12,480,075 169.2
11/11/2022
8.32
 60,716,100 8.32 8.56 8.12 18,729,125 573,435 223.3
10/11/2022
8.18
 79,749,500 8.59 8.66 8.18 4,890,525 17,952,201 -158.0
09/11/2022
8.79
 32,786,100 8.93 9.20 8.76 3,335,487 5,822,746 -32.3
08/11/2022
8.89
 46,273,800 8.86 9.27 8.79 11,160,064 10,857,070 4.0
07/11/2022
9.27
 38,263,100 9.84 10.01 9.27 7,936,340 5,833,758 28.8
04/11/2022
9.91
 43,889,600 10.15 10.25 9.81 1,494,070 5,511,240 -58.9
03/11/2022
10.28
 20,629,700 10.31 10.45 10.21 964,640 4,435,493 -52.8
02/11/2022
10.38
 40,121,700 10.15 10.62 10.15 2,179,180 13,931,902 -180.4
01/11/2022
10.15
 81,552,300 10.65 10.82 10.01 2,873,690 37,680,334 -522.1
31/10/2022
10.58
 66,298,200 10.58 10.82 10.58 1,024,870 21,215,315 -316.0
28/10/2022
11.36
 31,204,100 11.77 11.94 11.36 2,197,227 10,339,791 -136.8
27/10/2022
11.77
 21,366,800 11.46 11.90 11.43 987,300 6,642,300 -97.3
26/10/2022
11.43
 11,243,700 11.50 11.77 11.40 2,285,900 2,723,300 -7.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc