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)
12/01/2024
18.70
 28,626,500 18.84 18.90 18.63 554,300 827,400 -7.5
11/01/2024
18.94
 15,264,900 18.90 19.04 18.87 3,062,600 925,700 59.0
10/01/2024
18.84
 32,642,500 19.08 19.11 18.77 2,567,300 1,871,200 19.1
09/01/2024
19.08
 28,623,900 19.21 19.25 18.94 4,087,600 992,900 85.8
08/01/2024
19.18
 31,243,900 19.25 19.46 19.18 1,349,500 1,083,300 7.5
05/01/2024
19.15
 17,333,400 19.11 19.21 18.97 1,119,500 2,071,700 -26.4
04/01/2024
19.11
 38,538,700 19.15 19.35 19.08 1,332,600 1,724,100 -10.8
03/01/2024
19.15
 18,575,400 18.87 19.15 18.87 1,285,900 1,393,000 -2.8
02/01/2024
18.90
 22,187,200 19.35 19.39 18.90 430,800 702,000 -7.7
01/01/2024
19.25
 20,467,100 19.25 19.35 19.15 2,819,200 961,000 51.9
29/12/2023
19.25
 20,467,100 19.25 19.35 19.15 2,819,200 961,000 51.9
28/12/2023
19.25
 31,308,200 19.11 19.42 19.04 1,883,000 867,200 28.3
27/12/2023
19.11
 19,852,100 19.18 19.28 19.11 774,600 494,200 7.8
26/12/2023
19.15
 33,743,700 18.87 19.21 18.87 2,007,100 1,604,700 11.3
25/12/2023
18.90
 20,407,300 18.70 19.01 18.70 358,100 3,431,400 -84.2
22/12/2023
18.63
 17,429,100 18.73 18.84 18.63 984,400 4,418,100 -93.4
21/12/2023
18.73
 14,307,400 18.66 18.80 18.56 582,700 4,105,600 -95.5
20/12/2023
18.73
 17,661,600 18.73 18.84 18.66 1,106,900 5,104,000 -108.8
19/12/2023
18.73
 20,496,200 18.32 18.73 18.29 1,894,600 2,287,500 -10.6
18/12/2023
18.32
 14,875,800 18.53 18.60 18.32 936,400 1,771,600 -22.4
15/12/2023
18.46
 34,686,700 18.66 18.73 18.42 1,910,900 12,587,300 -287.0
14/12/2023
18.63
 31,777,500 18.97 18.97 18.63 1,066,400 2,440,900 -37.6
13/12/2023
18.84
 33,347,700 19.35 19.42 18.80 782,300 3,118,700 -65.0
12/12/2023
19.25
 31,681,800 18.94 19.42 18.94 2,409,700 1,239,600 32.8
11/12/2023
18.94
 17,845,400 19.08 19.15 18.80 443,800 847,500 -11.1
08/12/2023
19.08
 52,783,700 19.15 19.46 18.94 2,304,100 3,540,800 -34.7
07/12/2023
19.01
 49,430,900 19.04 19.21 18.56 4,484,800 6,005,300 -42.1
06/12/2023
19.01
 18,648,100 18.77 19.01 18.73 1,578,400 662,400 25.2
05/12/2023
18.77
 22,511,100 18.94 18.97 18.70 614,100 7,498,000 -188.1
04/12/2023
18.94
 42,341,900 18.73 19.11 18.63 1,408,800 1,743,400 -9.0
01/12/2023
18.53
 15,400,100 18.46 18.66 18.22 817,600 1,241,800 -11.5
30/11/2023
18.29
 21,208,100 18.66 18.73 18.29 2,617,100 4,977,400 -62.5
29/11/2023
18.60
 22,503,000 18.39 18.66 18.35 1,954,700 1,473,400 13.0
28/11/2023
18.39
 18,863,600 18.18 18.39 17.94 2,575,800 2,267,900 8.3
27/11/2023
18.11
 16,724,600 18.25 18.42 18.04 3,929,300 1,177,300 72.8
24/11/2023
18.18
 26,228,500 17.91 18.18 17.60 3,871,900 4,926,400 -27.2
23/11/2023
17.80
 21,684,500 18.80 18.84 17.80 1,349,800 1,433,800 -2.9
22/11/2023
18.73
 17,015,100 18.60 18.73 18.53 683,000 1,313,200 -17.0
21/11/2023
18.63
 26,703,200 18.60 18.94 18.56 348,000 1,425,900 -29.3
20/11/2023
18.35
 18,250,000 17.98 18.53 17.98 2,344,300 2,133,400 6.0
17/11/2023
18.25
 38,532,000 18.73 18.87 18.11 2,303,700 3,422,600 -30.7
16/11/2023
18.73
 16,261,000 18.49 18.73 18.46 0 0 0
15/11/2023
18.60
 34,617,300 18.97 19.15 18.60 3,242,900 2,395,400 23.1
14/11/2023
18.60
 23,257,200 18.87 18.94 18.39 476,500 3,048,791 -69.6
13/11/2023
18.73
 44,000,700 18.25 19.01 18.25 2,137,100 3,800,300 -45.3
10/11/2023
18.25
 28,030,400 18.18 18.66 18.15 3,495,900 3,363,800 3.5
09/11/2023
18.39
 31,361,600 18.56 18.87 18.32 6,077,700 4,872,800 32.6
08/11/2023
18.56
 34,851,200 17.77 18.56 17.63 3,206,800 1,858,400 35.5
07/11/2023
17.77
 19,861,700 17.77 18.04 17.53 4,494,500 798,900 95.1
06/11/2023
17.73
 20,380,200 17.46 17.84 17.36 5,370,100 695,400 119.7
03/11/2023
17.29
 20,498,300 17.49 17.56 17.05 3,844,100 2,754,500 27.6
02/11/2023
17.39
 26,641,800 16.67 17.63 16.60 4,125,800 1,110,200 75.9
01/11/2023
16.49
 19,143,800 15.84 16.49 15.81 4,580,300 681,500 91.3
31/10/2023
15.84
 20,792,000 16.18 16.18 15.77 6,542,400 2,462,300 93.9
30/10/2023
15.84
 16,173,500 16.08 16.36 15.84 3,735,100 3,467,900 5.8
27/10/2023
16.08
 15,016,200 16.01 16.18 15.74 4,389,200 2,623,100 40.5
26/10/2023
15.70
 31,030,600 16.39 16.43 15.56 1,456,800 2,124,600 -15.5
25/10/2023
16.56
 12,062,100 16.56 16.94 16.56 1,184,300 1,814,300 -15.1
24/10/2023
16.53
 9,713,100 16.56 16.80 16.29 687,300 2,177,500 -35.7
23/10/2023
16.53
 11,948,700 16.77 16.77 16.32 1,471,900 2,753,900 -30.7
20/10/2023
16.77
 16,369,100 16.32 16.77 16.08 2,413,200 2,399,100 0.5
19/10/2023
16.32
 20,808,100 16.60 16.67 16.15 3,533,100 1,376,300 51.5
18/10/2023
16.53
 30,930,100 17.08 17.18 15.98 2,106,700 1,288,900 19.2
17/10/2023
17.08
 14,705,500 17.36 17.53 17.08 1,211,200 3,157,900 -48.9
16/10/2023
17.22
 16,205,000 17.73 17.77 17.22 476,600 2,256,600 -44.9
13/10/2023
17.73
 19,572,000 17.63 17.73 17.25 904,600 6,205,100 -134.3
12/10/2023
17.77
 22,054,300 18.11 18.11 17.63 1,768,800 6,113,900 -112.8
11/10/2023
18.04
 13,502,200 18.01 18.08 17.77 1,765,900 1,366,100 10.3
10/10/2023
17.91
 20,004,700 17.70 18.08 17.63 3,471,900 1,005,100 64.0
09/10/2023
17.56
 11,432,000 17.18 17.63 17.18 655,400 394,300 6.7
06/10/2023
17.18
 15,250,000 17.11 17.42 16.98 1,679,300 458,900 30.4
05/10/2023
17.15
 10,424,100 17.49 17.56 17.11 302,300 1,164,300 -21.7
04/10/2023
17.39
 21,095,200 16.87 17.56 16.53 2,352,200 2,348,700 0.1
03/10/2023
17.08
 40,638,000 17.98 17.98 17.01 4,001,900 4,044,100 -1.5
02/10/2023
18.04
 11,412,300 18.11 18.22 17.91 914,700 1,115,000 -5.3
29/09/2023
18.11
 15,019,100 18.46 18.49 18.08 257,100 3,442,200 -84.3
28/09/2023
18.32
 16,562,600 18.32 18.49 18.04 1,453,500 1,216,100 6.4
27/09/2023
18.25
 20,325,300 18.01 18.39 18.01 1,529,800 2,290,700 -20.2
26/09/2023
18.04
 30,838,600 17.80 18.46 17.80 8,781,400 2,814,800 156.9
25/09/2023
17.91
 36,873,300 18.60 18.94 17.70 7,914,900 3,771,500 106.6
22/09/2023
18.80
 50,583,500 19.11 19.25 18.42 1,524,600 2,095,900 -16.1
21/09/2023
19.56
 42,921,200 19.56 20.04 19.39 897,900 8,103,000 -206.1
20/09/2023
19.56
 26,600,700 19.39 19.66 19.32 1,271,600 7,608,200 -178.7
19/09/2023
19.39
 21,032,900 19.28 19.39 18.94 1,023,700 5,027,100 -112.2
18/09/2023
19.01
 20,891,200 19.01 19.35 18.73 0 0 0
15/09/2023
19.01
 24,750,600 19.21 19.35 19.01 3,046,400 8,227,500 -143.5
14/09/2023
19.15
 34,684,000 19.56 19.66 19.11 1,336,900 4,911,200 -100.0
13/09/2023
19.56
 49,193,400 19.83 20.25 19.46 386,300 11,154,500 -311.3
12/09/2023
19.80
 22,615,400 19.28 19.80 19.08 2,690,300 2,064,000 17.7
11/09/2023
19.28
 47,697,500 19.97 20.01 19.11 1,031,800 8,404,900 -210.4
08/09/2023
19.80
 33,793,700 19.63 20.08 19.56 1,799,700 6,159,800 -125.2
07/09/2023
19.73
 33,671,800 19.97 20.18 19.63 1,384,500 8,964,300 -218.0
06/09/2023
19.97
 52,574,600 19.11 19.97 18.87 1,785,500 3,538,400 -49.4
05/09/2023
19.15
 24,501,600 19.15 19.25 18.77 1,892,800 5,782,900 -107.2
04/09/2023
14.60
 18,563,000 14.81 14.88 14.53 417,935 563,526 -3.1
01/09/2023
13.50
 16,185,000 13.64 13.84 13.43 4,872,830 422,531 87.2
31/08/2023
19.01
 25,934,100 18.87 19.21 18.80 6,747,700 4,692,300 57.4
30/08/2023
18.73
 20,143,600 18.60 18.77 18.42 2,288,500 2,201,000 2.4
29/08/2023
18.60
 17,969,600 18.53 18.70 18.39 3,830,800 1,329,500 67.4
28/08/2023
18.49
 22,819,800 17.91 18.49 17.91 1,724,300 2,168,600 -11.7

Chính sách bảo mật | Điều khoản sử dụng |