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)
27/01/2022
21.97
 14,700,800 22.52 22.67 21.89 1,351,800 2,558,900 -50.6
26/01/2022
22.65
 15,205,400 22.67 23.17 22.65 2,345,700 2,566,700 -8.2
25/01/2022
22.54
 17,887,600 21.11 22.57 20.95 3,599,400 3,255,900 16.5
24/01/2022
21.21
 29,425,200 22.46 22.52 21.21 2,101,900 4,107,700 -84.5
21/01/2022
22.57
 16,277,300 22.93 23.17 22.46 846,300 3,781,800 -128.0
20/01/2022
22.93
 10,346,900 22.83 22.96 22.57 3,072,100 1,753,200 57.8
19/01/2022
22.70
 13,682,800 23.14 23.22 22.65 2,343,000 5,100,300 -121.2
18/01/2022
22.93
 21,441,900 23.19 23.59 22.41 1,664,300 2,556,200 -39.7
17/01/2022
23.30
 21,661,200 24.11 24.24 23.30 2,541,500 2,164,600 17.3
14/01/2022
24.11
 7,902,000 24.24 24.42 24.08 1,768,900 531,800 57.5
13/01/2022
24.34
 24,990,100 24.13 24.65 24.08 2,105,800 1,563,200 25.1
12/01/2022
24.08
 14,686,700 23.56 24.11 23.53 1,353,300 1,595,000 -11.2
11/01/2022
23.51
 12,758,500 24.00 24.00 23.51 918,200 1,141,700 -10.1
10/01/2022
23.79
 17,477,500 23.90 24.32 23.72 1,985,800 1,147,700 35.4
07/01/2022
23.87
 16,335,300 24.03 24.08 23.79 1,960,300 716,900 57.1
06/01/2022
24.03
 17,172,700 24.24 24.34 24.03 1,297,900 641,300 30.6
05/01/2022
24.39
 18,760,700 24.45 24.68 24.39 2,945,300 3,595,800 -30.4
04/01/2022
24.37
 20,100,700 24.39 24.60 24.29 3,760,500 2,898,500 40.1
31/12/2021
24.19
 13,781,200 23.98 24.32 23.90 411,000 220,200 8.9
30/12/2021
23.82
 10,285,000 24.13 24.13 23.82 232,500 3,316,000 -141.4
29/12/2021
23.87
 15,118,200 23.87 24.13 23.72 495,500 359,900 6.3
28/12/2021
23.87
 12,356,700 23.92 24.34 23.77 2,002,700 1,352,500 30.1
27/12/2021
23.92
 10,675,000 24.26 24.29 23.74 1,335,900 1,651,700 -14.2
24/12/2021
24.00
 19,168,600 23.61 24.32 23.59 852,200 3,864,900 -138.3
23/12/2021
23.43
 26,674,000 23.51 23.51 22.99 1,010,900 1,591,700 -25.8
22/12/2021
23.51
 24,665,900 24.13 24.24 23.51 2,465,500 2,691,600 -10.2
21/12/2021
24.03
 17,094,400 24.45 24.47 24.03 782,300 3,352,300 -119.1
20/12/2021
24.45
 9,986,400 24.34 24.68 24.24 1,940,100 679,100 59.1
17/12/2021
24.34
 22,015,600 24.68 24.78 24.29 2,406,700 5,641,100 -151.3
16/12/2021
24.76
 11,030,000 25.07 25.07 24.65 2,342,800 1,070,000 60.7
15/12/2021
24.91
 9,045,500 25.02 25.33 24.86 1,145,300 762,000 18.5
14/12/2021
24.86
 35,676,800 24.26 25.59 24.08 998,900 12,087,700 -533.2
13/12/2021
24.26
 14,309,600 24.26 24.58 24.13 1,825,661 3,842,278 -88.4
10/12/2021
24.24
 19,427,400 24.52 24.60 24.19 927,000 3,795,500 -134.3
09/12/2021
24.55
 10,320,400 24.45 24.65 24.39 901,200 1,807,100 -42.6
08/12/2021
24.60
 11,108,800 24.97 24.97 24.52 1,129,400 2,272,900 -54.4
07/12/2021
24.81
 21,935,200 24.21 24.81 23.98 4,186,800 5,814,700 -76.0
06/12/2021
23.85
 34,633,900 24.76 24.99 23.72 1,788,000 1,916,600 -6.6
03/12/2021
24.86
 21,682,500 25.44 25.62 24.86 1,198,500 1,839,400 -30.5
02/12/2021
25.33
 12,832,300 25.64 25.67 25.33 1,774,300 3,981,200 -107.9
01/12/2021
25.54
 13,823,900 25.80 25.80 25.49 2,348,000 2,900,200 -27.2
30/11/2021
25.51
 22,176,200 25.51 26.04 25.28 700,800 3,133,300 -118.8
29/11/2021
25.23
 21,801,500 25.12 25.49 25.12 2,503,600 3,280,300 -37.2
26/11/2021
25.57
 26,729,700 25.70 26.04 25.54 169,500 2,995,200 -139.5
25/11/2021
25.67
 21,763,400 25.38 25.72 25.38 552,600 4,525,900 -194.9
24/11/2021
25.36
 27,126,800 25.80 25.91 25.28 1,393,100 3,669,700 -111.0
23/11/2021
25.83
 15,649,600 25.49 25.96 25.33 181,300 439,100 -12.7
22/11/2021
25.36
 22,630,400 25.12 25.64 25.02 1,179,300 1,540,000 -17.4
19/11/2021
25.02
 48,471,400 25.85 25.91 24.97 1,902,800 7,704,700 -284.5
18/11/2021
26.04
 58,606,300 26.79 26.79 25.85 4,561,800 9,293,500 -237.9
17/11/2021
26.79
 30,002,700 27.10 27.42 26.79 1,560,100 3,628,608 -107.6
16/11/2021
27.10
 39,777,000 27.78 27.94 27.10 2,339,200 3,264,900 -48.9
15/11/2021
27.94
 30,647,000 28.41 28.46 27.78 3,187,900 2,331,700 46.0
12/11/2021
28.46
 20,846,900 28.09 28.56 28.04 1,255,800 2,694,900 -77.5
11/11/2021
28.15
 54,292,800 28.67 28.82 27.94 2,290,800 7,714,600 -294.8
10/11/2021
28.82
 43,376,600 29.45 29.50 28.77 476,900 2,468,500 -110.8
09/11/2021
29.45
 24,717,300 29.61 30.02 29.40 5,466,700 2,426,100 173.3
08/11/2021
29.61
 21,255,400 29.66 29.71 29.29 4,380,500 1,405,100 168.8
05/11/2021
29.50
 19,377,600 29.35 29.71 29.03 3,370,300 1,215,700 122.5
04/11/2021
29.35
 14,849,100 28.98 29.66 28.98 1,734,700 1,385,700 20.3
03/11/2021
28.98
 29,867,100 29.29 29.35 28.82 5,718,000 952,200 266.4
02/11/2021
28.93
 25,669,500 28.93 29.40 28.77 790,400 2,020,900 -68.6
01/11/2021
29.03
 45,218,500 29.76 29.76 29.03 1,410,200 5,410,500 -224.6
29/10/2021
29.76
 23,878,000 30.23 30.28 29.76 1,712,500 2,388,400 -38.6
28/10/2021
30.23
 21,923,800 30.18 30.34 29.87 5,189,000 1,815,600 195.4
27/10/2021
30.18
 28,938,100 29.35 30.18 29.35 5,778,800 1,271,000 259.4
26/10/2021
29.35
 27,910,500 28.56 29.35 28.25 3,065,400 1,856,100 66.9
25/10/2021
28.72
 41,605,900 29.45 29.55 28.72 323,300 2,852,300 -140.7
22/10/2021
29.55
 19,849,100 29.92 30.13 29.55 163,800 773,400 -34.8
21/10/2021
29.81
 39,192,300 29.81 30.34 29.50 627,500 6,010,900 -310.1
20/10/2021
29.66
 34,660,900 29.92 29.97 29.08 269,500 6,595,700 -358.8
19/10/2021
29.81
 23,720,900 30.02 30.23 29.76 2,022,700 4,270,800 -129.1
18/10/2021
30.18
 20,737,100 30.02 30.44 29.97 2,297,700 5,474,000 -184.1
15/10/2021
29.87
 18,520,000 29.87 30.07 29.71 1,520,400 1,546,300 -1.5
14/10/2021
29.61
 19,279,700 29.61 29.92 29.55 1,937,000 4,891,200 -168.2
13/10/2021
29.61
 15,582,700 29.71 29.92 29.45 584,500 3,202,700 -149.2
12/10/2021
29.71
 18,107,600 29.87 30.02 29.61 1,116,900 3,208,600 -119.5
11/10/2021
29.81
 25,548,600 29.24 29.87 29.03 3,098,900 2,300,500 65.7
08/10/2021
29.03
 21,693,600 29.08 29.29 28.77 1,185,000 2,537,900 -75.4
07/10/2021
28.98
 26,772,300 29.40 29.55 28.93 625,900 4,659,100 -225.9
06/10/2021
29.24
 26,766,100 29.08 29.35 28.88 307,100 3,417,000 -173.9
05/10/2021
28.82
 26,571,500 28.93 29.14 28.72 110,300 8,576,000 -468.4
04/10/2021
28.93
 45,357,500 28.09 29.14 28.09 272,000 2,610,600 -128.1
01/10/2021
27.83
 30,478,300 27.57 27.99 27.47 7,836,855 8,551,755 -38.0
30/09/2021
27.57
 23,148,500 27.99 27.99 27.52 2,174,000 5,610,000 -182.3
29/09/2021
27.78
 34,898,800 27.47 27.94 27.42 813,800 2,798,700 -105.7
28/09/2021
27.42
 35,611,100 26.37 27.47 26.37 3,002,900 1,155,300 95.4
27/09/2021
26.48
 28,469,400 26.79 27.10 26.48 1,033,400 3,751,600 -139.8
24/09/2021
26.48
 15,884,400 26.58 26.95 26.43 638,500 3,130,700 -127.3
23/09/2021
26.58
 17,773,400 26.74 27.05 26.53 218,700 1,962,800 -89.6
22/09/2021
26.53
 13,143,800 26.48 26.63 26.37 183,400 599,500 -21.1
21/09/2021
26.48
 28,847,000 26.37 26.69 26.17 79,800 1,993,600 -97.1
20/09/2021
26.74
 32,328,300 27.31 27.31 26.53 1,558,800 1,821,100 -13.7
17/09/2021
27.00
 24,548,600 26.79 27.10 26.74 3,544,500 4,782,300 -63.7
16/09/2021
26.74
 17,982,000 27.10 27.26 26.74 2,600,300 2,102,100 26.3
15/09/2021
26.90
 25,908,900 26.11 27.10 26.01 1,476,700 1,138,900 16.9
14/09/2021
26.22
 22,432,900 26.48 26.58 26.17 635,100 4,507,900 -195.8
13/09/2021
26.48
 27,227,400 26.84 26.84 26.43 1,151,600 2,687,500 -77.9
10/09/2021
26.84
 17,217,900 27.10 27.21 26.79 2,909,300 2,025,300 42.7
09/09/2021
27.05
 36,718,200 26.90 27.31 26.84 1,524,600 1,543,700 -1.0

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