CTCP Tập đoàn Hòa Phát (hpg)

25.90
-0.40
(-1.52%)
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
(2024-10-16) 		-1.20 -4.43% 414,293,500 -14,773,929 -388.4
25.90
27.70
25.90
2 tháng
(2024-09-16) 		1.05 4.23% 943,884,700 -32,059,129 -822.6
24.85
27.70
25.90
3 tháng
(2024-08-19) 		0.05 0.19% 1,294,707,600 -103,075,129 -2,645.5
24.85
27.70
25.90
6 tháng
(2024-05-20) 		-3.19 -10.97% 2,687,803,900 -189,050,792 -5,005.4
24.85
29.60
25.90
12 tháng
(2023-11-21) 		1.31 5.32% 5,620,236,800 -183,212,380 -4,801.9
23.50
29.60
25.90
24 tháng
(2022-11-28) 		11.04 74.25% 11,661,997,600 137,474,171 1,523.1
14.86
29.60
25.90
36 tháng
(2021-12-01) 		-7.81 -23.18% 17,533,678,000 -99,160,518 -6,617.4
11
35.16
25.90
60 tháng
(2019-12-12) 		15.89 158.62% 26,850,828,920 -584,693,042 -27,798.8
6.70
39.91
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
18.86
 10,638,200 19 19 18.77 267,500 1,616,147 -28.0
11/04/2023
18.91
 14,416,200 18.82 18.95 18.73 618,900 4,108,344 -72.6
10/04/2023
18.82
 26,545,700 19.32 19.41 18.73 481,901 5,665,614 -107.3
07/04/2023
19.27
 18,563,000 19.55 19.64 19.18 417,935 563,526 -3.1
06/04/2023
19.55
 27,838,900 19.59 19.91 19.45 1,078,000 836,500 5.2
05/04/2023
19.55
 25,522,700 19.18 19.55 19.05 4,008,900 548,681 74.4
04/04/2023
19.18
 19,864,400 19.23 19.27 19.05 2,191,900 1,503,321 14.5
03/04/2023
19.09
 21,370,500 19.14 19.18 18.95 1,698,549 427,348 26.7
31/03/2023
18.91
 23,770,300 18.91 19 18.50 6,110,445 1,759,189 90.5
30/03/2023
18.91
 20,958,100 19.09 19.23 18.86 4,570,103 931,672 75.7
29/03/2023
18.91
 17,942,900 18.82 19.18 18.82 2,026,977 522,830 31.3
28/03/2023
18.82
 12,329,100 19 19.09 18.82 2,423,765 449,110 40.9
27/03/2023
18.91
 20,268,000 18.55 19 18.50 3,524,465 474,371 63.4
24/03/2023
18.55
 13,689,600 18.59 18.64 18.45 1,629,400 176,800 29.7
23/03/2023
18.55
 10,743,900 18.36 18.55 18.23 2,898,300 1,955,700 19.2
22/03/2023
18.45
 12,857,700 18.68 18.73 18.32 3,520,500 2,803,200 14.6
21/03/2023
18.59
 19,060,600 18.36 18.68 18.05 3,984,600 2,173,906 -12.5
20/03/2023
18.18
 22,988,900 18.55 18.73 18.18 824,600 4,200,770 -67.5
17/03/2023
18.55
 33,958,600 19.14 19.14 18.55 4,685,200 24,135,500 -396.8
16/03/2023
18.95
 30,247,400 19.09 19.18 18.64 6,071,025 4,222,792 38.5
15/03/2023
19.36
 26,779,400 18.91 19.36 18.73 3,766,150 761,730 64.0
14/03/2023
18.45
 30,865,700 19.14 19.18 18.36 4,022,134 2,675,159 27.3
13/03/2023
19.18
 20,930,300 19.14 19.45 19 5,622,200 976,410 98.0
10/03/2023
19.36
 22,458,300 19.23 19.50 19.09 4,163,584 821,587 71.2
09/03/2023
19.27
 23,274,800 19.27 19.59 19.27 2,142,222 388,050 37.2
08/03/2023
19.27
 16,159,600 19 19.27 18.91 2,327,019 223,900 44.6
07/03/2023
19.18
 29,323,900 18.73 19.41 18.68 4,720,050 7,241,064 -53.2
06/03/2023
18.55
 11,366,800 18.77 18.95 18.55 3,090,910 3,372,900 -5.8
03/03/2023
18.50
 13,608,400 18.91 19.18 18.50 1,419,401 3,859,736 -49.7
02/03/2023
18.73
 8,867,400 19.09 19.18 18.73 845,010 1,444,919 -12.4
01/03/2023
19
 18,619,900 18.18 19 18 2,697,200 4,124,100 -29.8
28/02/2023
18.18
 15,217,600 18.59 18.64 18.09 2,559,840 5,058,862 -50.0
27/02/2023
18.27
 31,316,100 18.55 18.68 18.14 4,321,428 5,553,653 -24.8
24/02/2023
18.91
 14,597,600 19.55 19.55 18.77 1,895,870 2,495,246 -12.5
23/02/2023
19.55
 33,590,000 19.23 19.55 18.55 2,881,102 4,703,494 -39.2
22/02/2023
19.27
 32,634,400 19.45 20.09 19.27 2,419,063 3,822,048 -29.7
21/02/2023
19.64
 20,643,100 20.05 20.27 19.64 1,425,814 1,727,434 -6.5
20/02/2023
19.91
 24,741,700 19.09 19.91 19.09 2,970,410 2,494,550 10.4
17/02/2023
19.09
 12,287,900 19.36 19.41 19.09 1,744,500 3,012,785 -26.6
16/02/2023
19.36
 23,914,900 19.05 19.45 18.73 898,560 1,875,689 -20.8
15/02/2023
18.91
 20,076,200 18.73 19.14 18.41 3,866,093 3,433,308 9.0
14/02/2023
18.73
 17,294,600 18.45 19 18.41 5,473,200 793,615 96.4
13/02/2023
18.36
 18,741,800 18.55 18.55 17.95 2,011,290 1,572,423 8.9
10/02/2023
18.64
 15,828,700 18.82 18.91 18.32 5,066,650 2,972,639 42.9
09/02/2023
18.73
 16,343,900 19.09 19.32 18.73 4,314,260 2,782,381 31.6
08/02/2023
18.95
 33,812,500 17.95 19.18 17.95 11,807,810 3,983,520 163.1
07/02/2023
17.95
 43,379,400 19.23 19.27 17.91 2,334,000 5,000,288 -52.7
06/02/2023
19.23
 22,282,300 19.18 19.23 18.68 1,621,453 869,600 15.9
03/02/2023
19.18
 20,956,300 19.50 19.59 19.09 5,375,255 361,130 105.8
02/02/2023
19.36
 25,388,600 19.27 19.73 19.18 8,126,500 1,744,491 135.9
01/02/2023
19.18
 51,905,400 20.18 20.59 19.09 13,103,440 3,982,122 192.5
31/01/2023
20.09
 28,105,900 19.91 20.09 19.73 9,400,440 1,520,973 174.1
30/01/2023
19.77
 42,341,300 19.73 20.18 19.41 11,989,972 684,420 245.9
27/01/2023
19.55
 26,524,400 19.09 19.59 18.95 8,973,700 795,997 175.8
19/01/2023
19.23
 43,940,400 19.64 19.86 18.95 3,934,670 5,474,785 -32.6
18/01/2023
19.73
 25,850,200 20 20.05 19.59 4,806,900 3,221,611 34.4
17/01/2023
19.68
 41,584,700 18.59 19.68 18.59 8,766,800 970,043 168.8
16/01/2023
18.41
 22,319,700 18.18 18.77 18.14 3,679,297 2,184,140 30.3
13/01/2023
18.14
 19,174,700 18.41 18.50 18.09 2,737,710 660,751 41.4
12/01/2023
18.23
 20,172,900 18.27 18.41 18.09 4,823,710 784,610 81.0
11/01/2023
18.36
 25,709,300 18.18 18.68 18.09 1,968,410 1,013,100 19.3
10/01/2023
18
 26,852,100 17.82 18.27 17.45 6,026,700 723,398 105.0
09/01/2023
17.82
 16,185,000 18 18.27 17.73 4,872,830 422,531 87.2
06/01/2023
17.64
 19,630,100 17.91 18.27 17.45 5,543,070 1,536,600 77.7
05/01/2023
18
 21,502,200 17.64 18.18 17.41 6,881,400 1,095,341 114.6
04/01/2023
17.64
 20,230,000 17.68 18 17.55 4,136,000 3,077,923 20.5
03/01/2023
17.50
 27,990,600 16.64 17.50 16.55 4,891,400 1,391,486 67.4
30/12/2022
16.36
 14,452,800 16.45 16.77 16.27 6,084,000 2,211,893 69.7
29/12/2022
16.36
 17,422,800 16.64 16.82 16.23 5,822,095 3,376,864 44.0
28/12/2022
16.55
 14,311,200 16.73 16.82 16.32 4,657,763 3,262,212 25.4
27/12/2022
16.59
 23,655,000 15.55 16.59 15.55 6,005,400 1,112,016 89.3
26/12/2022
15.55
 31,370,000 16.64 16.64 15.55 7,817,210 523,516 124.7
23/12/2022
16.68
 24,810,700 17.14 17.18 16.45 6,292,600 1,757,500 83.2
22/12/2022
17.18
 18,965,200 17.36 17.82 17 6,162,600 2,522,733 68.8
21/12/2022
17.18
 27,702,200 17.64 17.68 16.45 4,262,200 1,400,200 54.1
20/12/2022
17.27
 45,551,800 18 18.27 17.05 7,619,870 1,227,065 121.5
19/12/2022
18.18
 48,039,600 18.73 19.32 18.18 4,999,730 6,148,705 -23.0
16/12/2022
18.55
 55,383,800 17.45 18.59 17.23 12,424,472 6,180,316 127.4
15/12/2022
17.59
 20,983,100 17.36 17.86 17.36 4,892,220 2,801,769 40.5
14/12/2022
17.45
 34,285,300 17.59 17.82 17.27 4,328,700 6,703,328 -45.6
13/12/2022
17.27
 24,343,000 16.91 17.27 16.59 6,703,328 3,318,331 64.3
12/12/2022
16.91
 35,832,500 17.45 17.77 16.91 1,946,474 3,434,197 -27.7
09/12/2022
17.45
 34,549,800 17.18 17.68 16.82 9,762,137 3,720,780 116.0
08/12/2022
17.18
 29,943,600 17.18 17.59 16.82 3,911,200 7,149,384 -61.2
07/12/2022
16.59
 34,619,700 16.36 17.41 16.09 6,539,395 3,763,800 50.7
06/12/2022
16.91
 62,775,400 18.09 18.14 16.91 14,025,001 13,060,114 17.9
05/12/2022
18.18
 46,513,800 18 18.55 17.73 14,636,449 5,381,144 185.1
02/12/2022
17.68
 45,683,100 16.36 17.68 16.18 15,528,373 229,265 297.6
01/12/2022
16.55
 66,587,500 17.05 17.86 16.36 11,448,715 7,101,145 79.1
30/11/2022
16.73
 57,721,500 15.95 16.73 15.64 30,868,355 4,622,177 482.9
29/11/2022
15.82
 64,305,500 15.09 15.86 14.86 20,680,900 4,369,061 283.8
28/11/2022
14.86
 58,844,900 14.18 14.86 14.18 22,667,864 3,276,699 317.0
25/11/2022
13.91
 26,533,900 13.27 13.91 13.05 8,497,300 1,928,400 100.5
24/11/2022
13.05
 31,115,600 12.45 13.09 12.36 4,933,500 3,786,509 16.5
23/11/2022
12.55
 30,303,500 13.36 13.50 12.55 3,050,600 4,786,197 -24.0
22/11/2022
13.45
 43,246,700 13.32 14.05 13.14 7,622,330 5,416,500 32.6
21/11/2022
13.59
 31,604,900 13.82 13.86 13.41 8,434,000 4,955,175 52.0
18/11/2022
13.73
 99,658,800 13.27 13.82 12.95 38,804,994 25,114,110 206.7
17/11/2022
12.95
 21,514,200 12.64 12.95 12.55 20,304,920 14,279,057 85.9
16/11/2022
12.14
 34,902,600 11.18 12.14 10.73 14,567,643 12,270,840 30.7

Chính sách bảo mật | Điều khoản sử dụng |