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)
17/11/2022
9.81
 21,514,200 9.57 9.81 9.50 20,304,920 14,279,057 85.9
16/11/2022
9.19
 34,902,600 8.47 9.19 8.13 14,567,643 12,270,840 30.7
15/11/2022
8.61
 40,416,800 8.26 8.64 8.26 16,988,200 6,663,113 129.1
14/11/2022
8.40
 60,270,100 8.37 8.57 8.16 26,346,540 12,480,075 169.2
11/11/2022
8.47
 60,716,100 8.47 8.71 8.26 18,729,125 573,435 223.3
10/11/2022
8.33
 79,749,500 8.75 8.82 8.33 4,890,525 17,952,201 -158.0
09/11/2022
8.95
 32,786,100 9.09 9.37 8.92 3,335,487 5,822,746 -32.3
08/11/2022
9.06
 46,273,800 9.02 9.44 8.95 11,160,064 10,857,070 4.0
07/11/2022
9.44
 38,263,100 10.02 10.19 9.44 7,936,340 5,833,758 28.8
04/11/2022
10.09
 43,889,600 10.33 10.43 9.99 1,494,070 5,511,240 -58.9
03/11/2022
10.47
 20,629,700 10.50 10.64 10.40 964,640 4,435,493 -52.8
02/11/2022
10.57
 40,121,700 10.33 10.81 10.33 2,179,180 13,931,902 -180.4
01/11/2022
10.33
 81,552,300 10.85 11.02 10.19 2,873,690 37,680,334 -522.1
31/10/2022
10.78
 66,298,200 10.78 11.02 10.78 1,024,870 21,215,315 -316.0
28/10/2022
11.57
 31,204,100 11.98 12.16 11.57 2,197,227 10,339,791 -136.8
27/10/2022
11.98
 21,366,800 11.67 12.12 11.64 987,300 6,642,300 -97.3
26/10/2022
11.64
 11,243,700 11.71 11.98 11.60 2,285,900 2,723,300 -7.5
25/10/2022
11.78
 31,109,500 11.29 12.05 11.05 4,936,100 8,706,100 -63.0
24/10/2022
11.29
 27,973,100 11.71 11.74 11.16 2,498,500 3,871,800 -22.8
21/10/2022
11.64
 45,155,900 12.60 12.60 11.64 556,400 14,063,600 -232.4
20/10/2022
12.47
 26,033,000 12.64 12.81 12.43 4,831,100 8,815,000 -72.6
19/10/2022
12.67
 20,235,600 12.98 12.98 12.64 1,808,000 11,794,700 -185.1
18/10/2022
12.98
 24,387,600 13.43 13.57 12.88 1,047,800 9,353,690 -156.6
17/10/2022
13.26
 17,061,300 13.26 13.33 13.02 2,417,000 1,434,462 18.9
14/10/2022
13.40
 22,588,600 13.60 13.71 13.29 6,726,321 6,007,210 14.0
13/10/2022
13.43
 24,198,100 12.95 13.50 12.78 4,692,130 1,615,300 60.0
12/10/2022
12.88
 28,996,700 12.26 12.88 12.05 8,409,900 1,258,220 133.7
11/10/2022
12.05
 26,448,700 12.67 12.67 11.95 2,432,079 3,279,984 -14.8
10/10/2022
12.64
 25,059,200 11.91 12.81 11.85 3,186,531 1,205,265 36.4
07/10/2022
12.12
 36,474,800 12.16 12.26 11.74 7,821,266 4,610,723 56.5
06/10/2022
12.40
 37,464,800 13.29 13.29 12.40 947,410 11,745,017 -194.4
05/10/2022
13.22
 25,316,500 13.22 13.33 12.98 3,197,030 10,575,000 -141.7
04/10/2022
12.98
 30,510,400 13.84 13.95 12.84 2,822,851 12,051,380 -174.0
03/10/2022
13.60
 33,572,400 14.60 14.60 13.60 1,258,234 10,070,937 -174.1
30/09/2022
14.60
 23,369,500 14.81 14.91 14.26 2,671,702 6,269,880 -76.3
29/09/2022
14.91
 10,331,300 15.25 15.36 14.91 533,900 2,617,620 -45.1
28/09/2022
15.01
 14,067,800 15.29 15.46 14.88 2,963,377 2,020,747 20.5
27/09/2022
15.43
 9,010,600 15.46 15.50 15.22 3,982,127 1,819,731 48.4
26/09/2022
15.43
 25,875,600 15.46 15.56 15.05 8,086,847 5,020,502 68.7
23/09/2022
15.63
 14,593,100 15.87 15.98 15.63 4,117,796 2,745,429 31.2
22/09/2022
15.84
 11,594,200 15.63 15.91 15.60 3,722,561 1,744,625 45.5
21/09/2022
15.77
 9,916,300 15.77 15.81 15.63 2,526,772 1,730,636 18.2
20/09/2022
15.84
 11,511,000 15.70 15.84 15.56 3,879,490 1,530,037 54.0
19/09/2022
15.60
 27,479,100 15.91 16.01 15.46 7,296,616 1,981,614 120.4
16/09/2022
15.84
 27,510,700 16.12 16.25 15.84 12,078,025 12,407,129 -7.6
15/09/2022
16.25
 13,730,400 16.46 16.46 16.15 4,908,906 2,457,715 108.4
14/09/2022
16.32
 27,029,100 16.01 16.39 16.01 6,910,279 2,336,295 41.3
13/09/2022
16.32
 14,681,300 16.36 16.53 16.18 3,380,951 1,940,820 41.3
12/09/2022
16.39
 26,170,900 16.46 16.74 16.39 4,701,189 1,735,846 142.6
09/09/2022
16.39
 26,048,100 16.08 16.39 15.91 6,367,300 377,200 142.6
08/09/2022
15.91
 20,365,500 15.98 16.15 15.77 6,244,600 1,924,000 99.8
07/09/2022
15.84
 25,025,500 16.22 16.39 15.84 1,528,200 3,793,100 -52.1
06/09/2022
16.22
 15,332,900 16.53 16.67 16.22 776,900 2,085,500 -30.8
05/09/2022
16.46
 26,282,100 15.87 16.60 15.87 1,849,400 2,453,900 -14.4
31/08/2022
15.84
 14,977,400 15.84 15.94 15.67 1,055,600 2,273,900 -28.0
30/08/2022
15.87
 15,309,700 15.91 16.05 15.81 564,700 776,400 -4.9
29/08/2022
15.84
 32,468,000 15.87 16.01 15.60 874,400 2,331,300 -33.5
26/08/2022
16.18
 16,469,800 16.53 16.53 16.18 789,900 603,600 4.4
25/08/2022
16.43
 18,259,100 16.36 16.56 16.25 870,300 1,259,100 -9.3
24/08/2022
16.18
 12,125,400 16.29 16.36 16.18 228,300 1,676,200 -34.0
23/08/2022
16.29
 16,687,400 15.91 16.29 15.91 1,352,300 1,967,800 -14.6
22/08/2022
16.08
 23,798,700 16.29 16.36 15.94 508,200 1,765,700 -29.4
19/08/2022
16.36
 31,457,200 16.60 16.70 16.29 1,431,200 1,774,600 -8.2
18/08/2022
16.63
 23,215,100 16.60 16.77 16.56 512,700 1,631,400 -27.0
17/08/2022
16.74
 27,443,900 16.94 16.98 16.63 2,453,500 2,551,600 -2.4
16/08/2022
16.91
 65,490,300 16.53 17.01 16.53 20,471,000 2,023,300 452.9
15/08/2022
16.53
 31,513,400 16.60 16.67 16.39 9,089,100 1,406,200 184.4
12/08/2022
16.49
 33,797,300 16.05 16.56 16.01 6,785,500 1,498,200 126.6
11/08/2022
16.12
 34,352,700 16.56 16.63 16.05 1,859,000 2,813,600 -22.3
10/08/2022
16.39
 30,124,400 16.53 16.80 16.39 1,214,300 1,469,700 -6.1
09/08/2022
16.60
 48,222,600 16.46 16.74 16.29 1,947,500 6,055,900 -99.0
08/08/2022
16.25
 30,365,700 16.12 16.46 16.05 437,400 3,857,800 -80.7
05/08/2022
16.05
 42,516,600 16.12 16.29 15.94 1,908,500 21,360,871 -453.2
04/08/2022
16.29
 30,031,900 16.46 16.49 16.18 6,678,300 2,823,800 91.2
03/08/2022
16.36
 58,846,000 15.63 16.43 15.56 7,896,300 442,800 177.0
02/08/2022
15.77
 27,729,900 15.77 15.94 15.63 5,761,800 1,197,300 104.5
01/08/2022
15.70
 38,143,900 14.94 15.74 14.88 4,327,600 929,700 77.5
29/07/2022
14.81
 20,587,600 14.88 15.12 14.81 1,732,400 2,747,300 -21.8
28/07/2022
14.74
 23,510,500 14.81 14.94 14.63 1,509,000 6,542,700 -107.7
27/07/2022
14.63
 28,601,000 14.77 14.81 14.50 416,300 8,241,700 -166.3
26/07/2022
14.91
 26,378,200 15.01 15.15 14.88 1,246,000 1,164,900 1.8
25/07/2022
15.08
 20,722,100 15.29 15.36 15.01 739,200 3,378,200 -57.8
22/07/2022
15.29
 16,642,200 15.63 15.70 15.29 1,175,800 271,700 -8.5
21/07/2022
15.63
 23,043,400 15.39 15.84 15.36 1,152,100 812,800 7.7
20/07/2022
15.39
 16,893,100 15.39 15.67 15.36 2,996,500 3,514,700 -11.6
19/07/2022
15.25
 16,276,900 15.50 15.56 15.22 486,800 3,714,700 -71.5
18/07/2022
15.56
 19,929,000 15.98 16.05 15.50 392,500 2,314,200 -43.4
15/07/2022
15.98
 47,697,200 15.39 16.18 15.39 6,251,200 3,323,000 67.9
14/07/2022
15.29
 12,520,300 15.29 15.43 15.22 1,425,100 548,500 19.5
13/07/2022
15.36
 17,855,700 15.29 15.70 15.25 398,300 2,700,600 -51.3
12/07/2022
15.36
 12,146,500 15.19 15.50 15.12 259,900 1,422,100 -25.9
11/07/2022
15.19
 12,476,400 15.43 15.60 15.12 1,027,200 468,700 12.3
08/07/2022
15.46
 19,504,900 15.15 15.53 15.15 2,455,700 2,664,700 12.3
07/07/2022
14.98
 10,828,000 14.77 14.98 14.74 954,400 418,200 11.7
06/07/2022
14.77
 18,233,600 14.94 15.32 14.67 1,097,300 3,788,800 -57.7
05/07/2022
15.08
 15,093,400 15.22 15.39 14.98 1,703,600 1,205,200 10.9
04/07/2022
15.15
 12,443,200 15.60 15.60 15.15 280,600 1,671,600 -30.9
01/07/2022
15.43
 15,200,000 15.36 15.56 14.84 1,176,500 1,482,100 -6.8
30/06/2022
15.36
 19,950,600 15.77 16.12 15.36 1,984,300 1,818,400 3.7
29/06/2022
15.67
 20,190,300 15.36 15.94 15.22 2,914,300 4,872,900 -44.0

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