CTCP Tập đoàn Hòa Phát (hpg)

21.20
-0.05
(-0.24%)
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)
22/03/2021
17.59
 11,047,900 17.80 17.86 17.58 804,100 2,503,800 -79.7
19/03/2021
17.74
 18,392,100 17.54 17.86 17.54 282,000 2,473,200 -103.2
18/03/2021
17.54
 11,166,600 17.58 17.59 17.44 267,900 1,419,400 -53.6
17/03/2021
17.42
 12,191,800 17.37 17.48 17.33 339,100 2,130,200 -82.6
16/03/2021
17.35
 14,097,300 17.54 17.54 17.24 73,300 937,700 -39.8
15/03/2021
17.50
 11,905,100 17.54 17.65 17.46 550,200 1,636,000 -50.7
12/03/2021
17.48
 12,153,700 17.54 17.54 17.39 1,459,300 676,200 36.3
11/03/2021
17.46
 15,569,400 17.27 17.56 17.24 598,400 1,546,600 -43.6
10/03/2021
17.16
 15,772,500 17.26 17.26 16.99 670,500 2,441,400 -80.4
09/03/2021
17.26
 16,289,800 17.31 17.39 16.95 315,600 2,131,900 -83.2
08/03/2021
17.42
 17,777,700 17.54 17.65 17.31 66,700 3,768,600 -171.2
05/03/2021
17.31
 21,396,800 17.18 17.35 16.97 3,463,100 1,818,700 75.1
04/03/2021
17.27
 27,962,100 17.65 17.65 16.94 1,975,100 1,620,500 15.3
03/03/2021
17.61
 22,262,900 17.52 17.71 17.50 1,490,500 1,174,400 14.8
02/03/2021
17.58
 23,670,800 17.61 17.73 17.39 709,800 3,831,003 -145.8
01/03/2021
17.39
 21,998,200 17.41 17.42 17.24 1,448,600 5,069,100 -166.8
26/02/2021
17.16
 40,928,500 16.45 17.20 16.41 4,189,000 3,689,200 22.1
25/02/2021
16.62
 21,931,700 16.56 16.71 16.43 1,045,900 1,475,000 -18.9
24/02/2021
16.41
 27,282,600 16.43 16.71 16.30 1,895,300 1,482,100 18.2
23/02/2021
16.30
 17,921,700 16.26 16.46 16.16 176,800 1,782,600 -69.3
22/02/2021
16.33
 21,362,500 16.35 16.71 16.18 1,757,900 4,282,000 -110.1
19/02/2021
16.35
 17,007,500 16.30 16.52 16.22 1,485,100 1,559,300 -3.3
18/02/2021
16.50
 21,343,800 16.33 16.56 16.16 6,179,900 1,131,000 220.0
17/02/2021
16.35
 24,253,200 15.98 16.35 15.92 4,743,900 735,000 172.3
09/02/2021
15.73
 26,164,800 15.39 15.77 15.22 5,131,400 8,099,200 -119.9
08/02/2021
15.39
 32,918,400 15.39 16.03 15.05 2,006,500 8,711,700 -271.2
05/02/2021
15.99
 23,371,200 15.79 16.07 15.69 4,479,700 5,442,600 -40.0
04/02/2021
15.73
 22,252,900 15.81 15.88 15.64 4,694,000 4,347,100 14.6
03/02/2021
15.81
 34,839,600 15.51 15.94 15.43 10,832,800 7,118,300 155.2
02/02/2021
15.24
 28,541,100 14.49 15.24 14.39 8,369,200 4,505,300 152.2
01/02/2021
14.43
 21,323,900 14.68 15.00 14.38 5,411,800 3,165,300 87.4
29/01/2021
14.73
 40,248,000 13.92 15.03 13.92 4,619,800 14,242,900 -368.8
28/01/2021
14.11
 49,934,800 14.15 14.70 14.11 4,589,100 2,741,000 69.8
27/01/2021
15.17
 28,056,100 15.58 15.96 14.87 2,433,100 3,546,600 -47.5
26/01/2021
15.92
 24,099,500 16.41 16.41 15.66 700,100 2,842,800 -91.3
25/01/2021
16.45
 33,091,200 16.28 17.10 16.22 2,403,900 5,140,600 -123.3
22/01/2021
16.43
 14,798,600 16.67 16.82 16.39 555,800 3,556,800 -132.6
21/01/2021
16.63
 20,829,700 16.13 16.63 15.73 2,907,800 4,965,900 -87.4
20/01/2021
15.69
 37,915,600 15.81 16.16 15.05 5,946,400 17,143,272 -461.5
19/01/2021
15.66
 25,778,200 16.78 16.78 15.62 6,130,310 7,990,610 -82.4
18/01/2021
16.78
 18,112,900 16.75 16.88 16.65 883,000 9,214,400 -371.1
15/01/2021
16.75
 14,788,300 16.67 16.95 16.67 940,000 4,637,600 -164.6
14/01/2021
16.73
 17,527,000 16.82 16.82 16.50 927,200 5,689,800 -210.5
13/01/2021
16.82
 16,131,800 17.01 17.10 16.71 780,600 7,252,200 -291.9
12/01/2021
16.90
 22,738,800 16.26 16.90 16.14 2,866,300 6,221,400 -147.1
11/01/2021
16.20
 16,645,100 16.22 16.30 16.03 2,592,100 6,902,100 -185.0
08/01/2021
16.09
 19,978,500 16.14 16.30 16.03 2,402,300 9,407,600 -300.5
07/01/2021
16.11
 21,780,700 16.24 16.26 15.90 1,177,300 7,109,000 -253.1
06/01/2021
16.11
 17,948,600 15.99 16.30 15.92 2,720,300 1,557,300 49.8
05/01/2021
15.94
 18,634,100 15.73 16.11 15.69 2,087,300 842,800 52.8
04/01/2021
15.92
 15,832,600 15.81 16.18 15.67 446,900 1,941,000 -63.4
31/12/2020
15.60
 11,867,640 15.39 15.71 15.32 1,908,760 77,480 75.9
30/12/2020
15.39
 21,907,500 15.39 15.66 15.34 798,550 6,232,670 -222.4
29/12/2020
15.66
 13,443,950 15.52 15.75 15.45 2,523,070 1,440,290 45.1
28/12/2020
15.64
 21,024,800 15.73 15.79 15.43 1,545,340 3,592,790 -84.8
25/12/2020
15.34
 22,667,520 15.05 15.37 14.87 741,980 6,097,430 -217.0
24/12/2020
15.03
 18,507,480 15.28 15.35 14.53 1,061,760 1,882,860 -32.4
23/12/2020
15.05
 28,097,610 14.85 15.51 14.83 4,603,400 5,627,510 -41.2
22/12/2020
14.81
 26,050,910 14.51 14.85 14.41 3,625,770 1,879,270 68.3
21/12/2020
14.51
 15,789,770 14.68 14.70 14.43 3,254,700 1,879,230 53.3
18/12/2020
14.53
 19,956,910 14.34 14.58 14.26 3,104,800 6,248,100 -121.3
17/12/2020
14.17
 30,645,570 14.45 14.55 14.17 691,760 5,527,170 -184.2
16/12/2020
14.60
 17,322,370 14.60 14.81 14.49 3,093,400 5,258,510 -83.6
15/12/2020
14.53
 19,581,910 14.70 14.73 14.49 2,884,130 4,644,254 -68.2
14/12/2020
14.77
 14,483,540 14.83 14.87 14.66 2,281,140 806,070 57.9
11/12/2020
14.60
 16,641,080 14.30 14.60 14.19 1,504,250 484,400 39.2
10/12/2020
14.15
 30,402,770 14.49 14.53 14.00 12,365,660 2,697,810 349.0
09/12/2020
14.49
 15,264,400 14.49 14.53 14.34 2,891,850 2,502,330 15.1
08/12/2020
14.45
 20,333,880 14.38 14.60 14.30 1,575,880 2,167,270 -22.7
07/12/2020
14.38
 24,400,300 14.38 14.45 13.87 2,795,170 1,159,670 61.7
04/12/2020
13.91
 17,767,110 13.94 14.02 13.81 1,912,570 1,789,510 4.6
03/12/2020
13.87
 22,511,210 13.38 13.87 13.28 2,411,980 774,330 59.6
02/12/2020
13.28
 14,643,640 13.40 13.42 13.21 3,934,330 2,050,690 62.9
01/12/2020
13.40
 21,802,760 13.13 13.40 13.00 959,420 2,078,900 -39.5
30/11/2020
13.36
 17,459,270 13.64 13.70 13.36 1,962,620 2,095,420 -5.0
27/11/2020
13.64
 16,027,210 13.17 13.70 13.17 1,829,790 1,232,250 21.6
26/11/2020
13.21
 33,163,400 13.21 13.32 12.91 1,959,020 6,492,310 -157.5
25/11/2020
13.40
 55,697,460 13.85 13.89 13.25 913,380 6,009,140 -182.4
24/11/2020
14.11
 48,936,510 14.21 14.49 13.66 9,571,480 6,263,440 119.7
23/11/2020
14.11
 23,681,540 13.44 14.24 13.36 2,849,310 1,163,400 62.0
20/11/2020
13.44
 18,141,040 13.28 13.44 13.15 479,610 273,060 7.3
19/11/2020
13.25
 26,533,130 13.06 13.36 12.96 2,287,560 2,507,690 -7.1
18/11/2020
13.02
 22,115,200 12.64 13.02 12.55 2,982,760 2,150,270 28.8
17/11/2020
12.55
 16,228,900 12.23 12.55 12.19 1,424,090 1,839,110 -13.5
16/11/2020
12.14
 25,538,500 12.16 12.33 12.01 676,400 2,489,210 -58.5
13/11/2020
12.02
 12,161,630 11.85 12.02 11.84 1,384,070 1,043,910 10.9
12/11/2020
11.84
 9,803,730 11.78 11.85 11.76 456,990 2,650,740 -68.8
11/11/2020
11.78
 14,564,290 11.78 11.89 11.72 1,711,050 5,078,700 -105.4
10/11/2020
11.78
 20,645,160 12.08 12.12 11.78 1,508,850 7,413,030 -186.6
09/11/2020
11.85
 18,314,360 11.59 11.85 11.55 2,057,610 3,368,800 -41.0
06/11/2020
11.44
 13,410,500 11.40 11.55 11.37 907,040 1,840,130 -28.4
05/11/2020
11.38
 11,598,310 11.53 11.57 11.38 251,290 1,739,810 -45.3
04/11/2020
11.53
 18,293,400 11.55 11.67 11.42 378,920 6,977,733 -202.0
03/11/2020
11.55
 17,521,020 11.67 11.78 11.50 489,030 6,070,550 -172.7
02/11/2020
11.52
 10,385,290 11.50 11.55 11.42 321,010 2,736,750 -73.8
30/10/2020
11.50
 19,039,190 11.59 11.63 11.25 2,218,800 3,493,350 -38.8
29/10/2020
11.52
 20,778,840 11.27 11.57 11.27 3,011,770 1,515,480 45.3
28/10/2020
11.44
 25,663,180 11.72 11.91 11.37 900,420 2,704,900 -56.3
27/10/2020
11.82
 25,281,540 11.52 11.93 11.50 2,051,300 2,587,420 -16.6
26/10/2020
11.59
 20,357,350 11.67 12.04 11.55 353,700 4,023,740 -114.9

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