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)
25/07/2025
23.68
 51,078,400 23.64 23.91 23.55 996,800 18,551,600 -457.0
24/07/2025
23.64
 51,907,400 24 24.05 23.55 1,576,700 16,475,800 -388.4
23/07/2025
24
 43,124,000 24.14 24.50 24 2,390,200 4,826,500 -64.5
22/07/2025
24.05
 31,504,400 23.77 24.05 23.64 4,917,400 2,630,300 60.2
21/07/2025
23.82
 55,773,600 24 24.55 23.73 7,571,600 9,441,900 -48.3
18/07/2025
23.55
 40,723,400 23.64 23.73 23.41 2,762,400 2,900,600 -3.5
17/07/2025
23.64
 56,229,600 23.82 23.95 23.55 14,996,900 10,676,800 112.8
16/07/2025
23.73
 45,893,600 23.14 23.82 23.09 7,303,500 1,497,100 150.2
15/07/2025
23.18
 46,507,000 23.45 23.64 23.18 3,677,700 6,676,000 -77.3
14/07/2025
23.41
 49,438,500 23.82 24.05 23.23 2,976,700 14,497,500 -298.2
11/07/2025
23.64
 65,285,300 22.95 23.86 22.77 15,112,500 4,659,900 270.0
10/07/2025
22.86
 85,282,300 22.59 22.91 22.32 23,075,600 38,157,400 -372.4
09/07/2025
22.50
 43,462,900 22.55 22.82 22.36 9,742,400 10,940,900 -30.4
08/07/2025
22.45
 77,477,100 21.50 22.55 21.41 29,452,000 1,974,400 669.3
07/07/2025
21.45
 35,999,600 21.55 21.55 21.27 9,018,000 2,396,300 155.7
04/07/2025
21.14
 19,401,100 21.05 21.14 21 6,166,900 1,221,200 114.7
03/07/2025
21
 42,514,500 20.91 21.50 20.91 4,286,700 5,148,800 -20.3
02/07/2025
20.82
 18,902,100 20.59 20.82 20.50 2,512,100 2,417,800 2.2
01/07/2025
20.59
 19,766,000 20.68 20.82 20.55 2,824,500 6,969,800 -94.1
30/06/2025
20.64
 19,885,300 20.82 20.86 20.64 411,000 4,231,000 -87.0
27/06/2025
20.77
 16,481,800 20.86 20.86 20.68 3,169,200 3,202,600 -0.8
26/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
26/06/2025
20.73
 38,371,000 20.95 21.05 20.68 617,000 6,681,300 -139.0
25/06/2025
20.61
 38,638,800 20.53 20.80 20.42 9,128,600 1,054,700 219.1
24/06/2025
20.45
 27,870,000 20.49 20.61 20.42 6,496,500 1,493,900 135.4
23/06/2025
20.34
 22,192,800 20.34 20.45 20.15 5,334,600 2,847,800 66.9
20/06/2025
20.45
 23,416,400 20.45 20.53 20.34 10,128,200 3,175,000 187.6
19/06/2025
20.38
 23,408,200 20.57 20.61 20.30 1,128,000 3,000,100 -50.4
18/06/2025
20.57
 31,468,200 20.38 20.61 20.30 9,586,000 2,474,400 192.0
17/06/2025
20.34
 26,625,600 20.38 20.53 20.27 6,089,100 1,262,300 129.8
16/06/2025
20.27
 29,735,100 19.96 20.45 19.96 9,960,000 3,166,200 181.2
13/06/2025
20
 38,769,800 20.15 20.27 19.92 2,555,200 2,286,700 7.3
12/06/2025
20.30
 52,217,900 19.81 20.53 19.81 11,039,000 2,741,100 221.7
11/06/2025
19.77
 16,548,100 19.92 19.96 19.70 310,700 4,793,100 -117.0
10/06/2025
19.85
 29,410,900 20.08 20.34 19.85 2,680,769 0 -37.8
09/06/2025
19.92
 24,987,900 19.77 20 19.66 5,960,503 0 55.6
06/06/2025
19.73
 42,244,000 19.73 20.08 19.62 6,161,097 0 94.4
05/06/2025
19.51
 18,786,300 19.70 19.73 19.47 625,015 0 -28.7
04/06/2025
19.66
 25,685,700 19.77 20 19.66 3,772,416 0 12.1
03/06/2025
19.70
 31,038,500 19.55 19.85 19.51 4,047,501 0 17.8
02/06/2025
19.36
 21,933,200 19.39 19.43 19.20 39,550 0 -136.1
30/05/2025
19.51
 64,975,400 19.43 20.19 19.43 3,979,900 0 -188.7
29/05/2025
19.36
 16,434,100 19.47 19.55 19.32 156,700 0 -81.6
28/05/2025
19.39
 15,604,800 19.51 19.62 19.36 1,388,234 0 -27.7
27/05/2025
19.36
 26,892,800 19.36 19.81 19.36 2,675,200 8,777,500 -156.5
26/05/2025
19.36
 27,433,800 19.43 19.43 18.98 1,981,304 0 -52.5
23/05/2025
19.39
 11,096,000 19.51 19.58 19.36 409,900 2,493,400 -53.4
22/05/2025
19.43
 24,363,700 19.51 19.66 19.36 3,560,000 0 25.4
21/05/2025
19.51
 20,150,500 19.51 19.77 19.43 1,963,702 0 -26.5
20/05/2025
19.43
 17,449,000 19.39 19.55 19.39 1,788,885 0 8.5
19/05/2025
19.43
 14,995,700 19.51 19.66 19.36 2,632,300 0 38.8
16/05/2025
19.55
 16,810,600 19.81 19.85 19.55 331,120 0 -39.8
15/05/2025
19.81
 22,616,700 19.85 19.85 19.58 3,499,504 0 33.0
14/05/2025
19.81
 34,073,700 19.62 20.11 19.58 7,881,600 930,000 181.5
13/05/2025
19.55
 20,304,600 19.39 19.70 19.39 3,865,300 1,885,200 51.1
12/05/2025
19.24
 64,734,900 19.36 19.51 18.75 2,251,700 8,515,400 -157.4
09/05/2025
19.43
 11,008,000 19.47 19.51 19.32 2,761,800 333,200 62.2
08/05/2025
19.47
 19,892,200 19.24 19.58 19.17 5,197,900 1,179,600 102.5
07/05/2025
19.24
 11,501,800 19.20 19.32 19.20 1,680,400 1,156,900 13.3
06/05/2025
19.28
 20,937,300 19.51 19.73 19.28 1,983,700 3,019,400 -26.9
05/05/2025
19.47
 12,548,300 19.43 19.51 19.20 1,340,875 0 6.2
02/05/2025
20.30
 14,466,500 20.34 20.45 20.27 3,806,500 1,567,400 60.2
01/05/2025
20.15
 13,200,100 20.38 20.45 20.15 917,100 1,415,600 -13.4
30/04/2025
15.83
 24,046,000 16.14 16.21 15.80 581,700 8,656,300 -170.1
29/04/2025
19.32
 14,467,400 19.43 19.47 19.24 3,764,000 3,991,700 -5.7
28/04/2025
19.43
 9,757,000 19.47 19.47 19.20 2,883,600 1,039,800 47.3
25/04/2025
19.47
 24,849,000 19.28 19.47 19.13 6,290,600 2,885,700 87.3
24/04/2025
19.39
 17,212,000 19.47 19.47 19.09 6,199,800 240,600 152.1
23/04/2025
19.36
 22,232,700 19.32 19.47 19.20 2,880,500 1,029,200 47.2
22/04/2025
18.98
 47,447,000 18.79 19.02 17.73 13,126,100 4,392,500 212.7
21/04/2025
18.90
 17,306,200 19.28 19.28 18.90 580,300 260,800 8.0
18/04/2025
19.28
 20,765,500 19.43 19.51 19.28 4,418,200 1,786,300 67.4
17/04/2025
19.32
 24,441,000 19.09 19.39 18.79 1,762,300 5,673,100 -98.0
16/04/2025
19.32
 25,705,300 19.62 19.70 18.98 2,906,000 2,067,000 21.4
15/04/2025
19.58
 50,570,600 19.05 19.81 18.98 10,645,900 1,069,300 245.6
14/04/2025
19.20
 51,203,900 18.79 19.51 18.75 14,270,900 2,497,600 298.2
11/04/2025
18.41
 76,273,700 18.33 18.41 17.80 23,313,100 6,100,400 415.4
10/04/2025
17.23
 3,062,400 17.23 17.23 17.23 6,500 216,600 -4.8
09/04/2025
16.14
 77,156,800 16.14 16.89 16.14 5,772,900 8,114,400 -51.1
08/04/2025
17.35
 35,443,300 17.80 18.18 17.35 2,718,000 3,613,900 -21.4
07/04/2025
17.61
 19,401,100 17.54 17.61 17.50 6,166,900 1,221,200 114.7
04/04/2025
18.64
 73,181,200 17.88 18.83 17.88 4,379,400 8,567,200 -99.1
03/04/2025
19.20
 80,695,800 19.55 20.04 19.20 3,814,000 4,474,900 -17.0
02/04/2025
20.64
 16,785,400 20.57 20.76 20.53 3,142,200 1,808,500 36.3
01/04/2025
20.45
 14,018,400 20.30 20.49 20.27 486,700 1,797,000 -35.2
31/03/2025
20.27
 26,536,400 20.49 20.53 20.27 325,700 5,375,400 -135.8
28/03/2025
20.57
 17,070,200 20.80 20.83 20.53 501,100 2,361,300 -50.7
27/03/2025
20.83
 12,009,700 20.98 20.98 20.80 289,900 849,300 -15.4
26/03/2025
20.87
 43,980,000 20.61 21.17 20.57 1,781,100 1,477,500 7.9
25/03/2025
20.61
 20,101,000 20.64 20.76 20.53 1,411,900 1,099,900 8.5
24/03/2025
20.57
 16,229,800 20.57 20.64 20.38 650,700 1,908,400 -33.9
21/03/2025
20.57
 18,912,200 20.53 20.64 20.49 9,095,800 7,658,900 39.0
20/03/2025
20.57
 25,022,500 20.68 20.80 20.49 4,884,100 11,191,800 -171.1
19/03/2025
20.64
 37,925,600 20.91 20.91 20.53 7,491,300 4,138,800 91.3
18/03/2025
20.91
 18,741,700 21.14 21.25 20.91 368,300 1,731,200 -37.9
17/03/2025
21.10
 19,719,700 21.14 21.33 21.02 256,000 1,934,800 -46.9
14/03/2025
20.87
 18,279,900 20.98 21.10 20.87 687,000 4,678,000 -110.3
13/03/2025
20.98
 24,809,400 21.10 21.25 20.98 2,472,800 2,727,405 -7.0
12/03/2025
21.06
 20,641,600 21.36 21.36 21.06 1,369,900 2,901,400 -42.8
11/03/2025
21.33
 26,088,500 20.91 21.33 20.91 2,067,000 1,851,000 6.0
10/03/2025
21.17
 23,580,500 21.29 21.36 21.17 313,800 1,942,100 -45.7

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