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)
03/06/2022
17.10
 14,709,900 17.05 17.40 17.02 1,564,300 2,690,500 -37.6
02/06/2022
16.97
 25,380,600 17.40 17.56 16.92 888,200 5,676,200 -158.7
01/06/2022
17.58
 21,644,600 17.66 17.81 17.30 4,025,200 2,193,000 62.9
31/05/2022
17.76
 18,840,200 18.09 18.09 17.66 2,190,600 2,036,600 5.3
30/05/2022
18.15
 15,054,500 18.17 18.35 18.07 979,900 167,800 28.8
27/05/2022
18.15
 17,591,900 17.92 18.38 17.81 2,669,700 1,647,200 36.2
26/05/2022
17.92
 16,225,800 17.92 18.22 17.69 359,100 3,305,500 -103.1
25/05/2022
17.63
 39,418,000 17.66 17.89 16.92 1,867,100 4,034,741 -74.7
24/05/2022
17.86
 42,201,300 18.81 18.94 17.51 2,141,800 6,296,400 -145.0
23/05/2022
18.81
 10,178,900 19.43 19.55 18.58 367,000 1,643,400 -46.9
20/05/2022
19.27
 13,929,400 19.30 19.35 19.07 303,600 4,707,800 -165.8
19/05/2022
19.40
 16,040,000 19.09 19.50 18.86 3,422,400 7,039,000 -137.1
18/05/2022
19.55
 16,073,200 19.66 19.81 19.37 5,209,200 5,066,900 5.4
17/05/2022
19.55
 23,415,100 18.53 19.55 18.43 2,904,600 7,588,000 -178.9
16/05/2022
18.58
 29,389,700 18.96 19.20 18.58 4,331,900 3,108,100 44.4
13/05/2022
18.38
 42,997,700 19.53 19.73 18.30 2,893,000 8,775,800 -224.9
12/05/2022
19.58
 25,252,600 20.78 20.81 19.58 1,972,400 2,878,400 -37.2
11/05/2022
20.81
 9,559,800 20.99 21.14 20.76 2,243,800 2,452,800 -8.4
10/05/2022
21.04
 19,440,000 20.22 21.04 19.81 3,929,200 2,366,600 64.2
09/05/2022
20.45
 26,283,600 21.24 21.45 20.45 3,946,500 2,382,400 62.5
06/05/2022
21.40
 15,010,600 21.19 22.01 21.19 2,901,400 3,287,300 -16.1
05/05/2022
21.52
 13,817,300 21.81 21.81 21.24 1,286,900 1,306,100 -0.8
04/05/2022
21.50
 14,901,300 22.16 22.16 21.50 1,944,100 1,197,600 32.0
29/04/2022
22.16
 12,347,800 21.96 22.22 21.93 4,287,700 3,860,300 18.7
28/04/2022
22.06
 13,611,800 21.75 22.24 21.75 3,349,400 542,200 121.0
27/04/2022
21.75
 18,780,400 21.09 21.96 21.04 3,428,200 3,794,900 -15.4
26/04/2022
21.09
 23,280,100 20.55 21.19 20.27 2,914,800 3,683,600 -32.0
25/04/2022
20.86
 29,055,100 22.42 22.42 20.86 273,800 3,099,200 -119.1
22/04/2022
22.42
 12,698,000 22.52 22.55 21.68 1,896,800 374,600 66.5
21/04/2022
22.19
 17,812,100 22.01 22.57 21.55 1,194,400 1,714,200 -22.8
20/04/2022
22.11
 13,236,800 22.27 22.52 22.06 1,257,400 832,300 18.4
19/04/2022
22.16
 19,054,800 22.01 22.47 21.96 1,927,300 2,790,300 -37.7
18/04/2022
21.83
 23,186,000 22.55 22.80 21.83 323,200 2,789,200 -107.5
15/04/2022
22.62
 18,378,500 22.98 23.03 22.60 257,700 4,441,000 -186.8
14/04/2022
22.98
 12,038,800 23.19 23.32 22.98 346,400 4,137,700 -171.0
13/04/2022
23.14
 12,712,600 23.19 23.26 22.88 281,800 1,316,900 -46.6
12/04/2022
23.09
 18,233,500 23.80 23.80 23.06 985,500 2,296,100 -59.5
08/04/2022
23.75
 13,738,800 23.93 24.08 23.73 411,600 606,600 -9.0
07/04/2022
23.83
 14,512,900 24.31 24.37 23.83 186,200 2,001,400 -85.3
06/04/2022
24.19
 29,707,400 23.55 24.54 23.55 1,860,700 2,033,600 -8.3
05/04/2022
23.60
 12,124,200 23.55 23.75 23.52 216,400 1,235,200 -47.0
04/04/2022
23.47
 12,156,300 23.55 23.70 23.42 260,700 1,865,200 -73.6
01/04/2022
23.39
 19,701,900 23.03 23.55 22.78 1,510,800 5,022,400 -159.5
31/03/2022
23.09
 18,892,300 23.37 23.52 22.93 1,645,200 2,023,400 -17.5
30/03/2022
23.29
 15,726,700 23.44 23.75 23.24 398,400 1,117,500 -32.9
29/03/2022
23.47
 12,986,000 23.65 23.67 23.44 96,000 3,320,500 -148.3
28/03/2022
23.49
 19,505,200 23.60 23.98 23.44 659,300 1,138,700 -22.1
25/03/2022
23.75
 13,444,600 23.83 24.03 23.65 1,103,800 1,666,400 -26.1
24/03/2022
23.75
 14,927,500 24.06 24.06 23.73 709,500 2,634,800 -89.7
23/03/2022
23.96
 17,291,200 24.16 24.29 23.96 3,132,000 1,561,400 74.1
22/03/2022
24.01
 22,965,400 24.01 24.03 23.70 1,498,700 1,407,700 4.3
21/03/2022
23.98
 19,313,200 23.90 24.16 23.75 1,890,200 1,322,700 26.4
18/03/2022
23.80
 17,727,600 23.65 23.98 23.57 5,262,100 5,214,900 2.1
17/03/2022
23.52
 14,957,700 23.85 23.90 23.49 683,800 1,669,000 -45.3
16/03/2022
23.65
 11,418,800 24.01 24.13 23.65 532,600 2,084,100 -72.2
15/03/2022
23.62
 20,864,200 23.52 23.90 23.26 3,110,200 5,628,100 -115.4
14/03/2022
23.44
 33,845,300 24.21 24.67 23.44 2,391,200 4,799,600 -113.3
11/03/2022
24.37
 44,340,200 25.18 25.24 23.98 657,500 1,599,400 -45.2
10/03/2022
25.16
 26,828,300 25.59 25.64 25.13 737,300 4,982,400 -209.9
09/03/2022
25.52
 34,775,200 25.59 25.75 25.00 1,999,400 5,050,100 -152.0
08/03/2022
25.31
 40,509,400 25.90 26.21 25.31 693,600 5,091,000 -220.7
07/03/2022
26.16
 38,456,100 25.70 26.87 25.59 2,177,700 2,745,500 -29.0
04/03/2022
25.49
 33,378,900 26.11 26.26 25.49 886,100 5,880,800 -250.5
03/03/2022
25.64
 76,236,800 24.37 25.64 24.21 5,752,800 4,484,500 63.7
02/03/2022
24.01
 19,896,100 24.06 24.24 23.85 2,148,400 4,928,400 -130.4
01/03/2022
24.01
 23,374,000 24.42 24.62 23.98 842,300 6,891,000 -286.6
28/02/2022
24.16
 35,200,100 23.57 24.47 23.57 1,964,400 9,476,400 -352.9
25/02/2022
23.49
 12,775,700 23.60 23.73 23.49 1,171,100 3,962,320 -128.5
24/02/2022
23.55
 22,445,800 23.93 23.98 23.09 2,026,500 2,553,300 -24.8
23/02/2022
23.90
 12,981,100 23.88 24.16 23.67 868,500 1,089,200 -10.3
22/02/2022
23.75
 17,669,600 23.70 23.85 23.39 2,035,400 958,400 49.8
21/02/2022
23.88
 12,177,300 24.11 24.31 23.83 552,300 806,000 -11.9
18/02/2022
24.08
 21,375,700 23.65 24.39 23.57 2,185,200 2,675,800 -23.1
17/02/2022
23.80
 11,353,300 23.55 23.93 23.55 1,713,100 1,734,100 -0.8
16/02/2022
23.55
 9,350,300 23.60 23.80 23.34 471,000 1,674,300 -55.4
15/02/2022
23.55
 15,564,400 23.65 23.83 23.24 1,694,500 1,586,100 5.0
14/02/2022
23.65
 18,246,700 23.80 24.31 23.62 891,100 4,625,000 -174.6
11/02/2022
24.13
 17,343,300 23.85 24.31 23.70 1,817,600 2,165,700 -16.1
10/02/2022
24.06
 23,598,200 24.26 24.52 23.90 1,670,500 4,752,200 -145.0
09/02/2022
24.21
 40,297,200 23.44 24.72 23.39 7,124,800 6,101,500 48.7
08/02/2022
23.32
 26,528,800 22.01 23.32 22.01 4,308,600 5,383,200 -47.5
07/02/2022
22.04
 16,609,600 21.91 22.37 21.40 1,612,900 5,403,500 -160.9
28/01/2022
21.60
 14,941,600 21.63 21.91 21.34 1,053,800 6,348,000 -222.9
27/01/2022
21.58
 14,700,800 22.11 22.27 21.50 1,351,800 2,558,900 -50.6
26/01/2022
22.24
 15,205,400 22.27 22.75 22.24 2,345,700 2,566,700 -8.2
25/01/2022
22.14
 17,887,600 20.73 22.16 20.58 3,599,400 3,255,900 16.5
24/01/2022
20.83
 29,425,200 22.06 22.11 20.83 2,101,900 4,107,700 -84.5
21/01/2022
22.16
 16,277,300 22.52 22.75 22.06 846,300 3,781,800 -128.0
20/01/2022
22.52
 10,346,900 22.42 22.55 22.16 3,072,100 1,753,200 57.8
19/01/2022
22.29
 13,682,800 22.73 22.80 22.24 2,343,000 5,100,300 -121.2
18/01/2022
22.52
 21,441,900 22.78 23.16 22.01 1,664,300 2,556,200 -39.7
17/01/2022
22.88
 21,661,200 23.67 23.80 22.88 2,541,500 2,164,600 17.3
14/01/2022
23.67
 7,902,000 23.80 23.98 23.65 1,768,900 531,800 57.5
13/01/2022
23.90
 24,990,100 23.70 24.21 23.65 2,105,800 1,563,200 25.1
12/01/2022
23.65
 14,686,700 23.14 23.67 23.11 1,353,300 1,595,000 -11.2
11/01/2022
23.09
 12,758,500 23.57 23.57 23.09 918,200 1,141,700 -10.1
10/01/2022
23.37
 17,477,500 23.47 23.88 23.29 1,985,800 1,147,700 35.4
07/01/2022
23.44
 16,335,300 23.60 23.65 23.37 1,960,300 716,900 57.1
06/01/2022
23.60
 17,172,700 23.80 23.90 23.60 1,297,900 641,300 30.6
05/01/2022
23.96
 18,760,700 24.01 24.24 23.96 2,945,300 3,595,800 -30.4

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