CTCP Tập đoàn Hòa Phát (hpg)

21.25
0.85
(4.17%)
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)
04/01/2024
18.77
 38,538,700 18.80 19.01 18.73 1,332,600 1,724,100 -10.8
03/01/2024
18.80
 18,575,400 18.53 18.80 18.53 1,285,900 1,393,000 -2.8
02/01/2024
18.57
 22,187,200 19.01 19.04 18.57 430,800 702,000 -7.7
29/12/2023
18.90
 20,467,100 18.90 19.01 18.80 2,819,200 961,000 51.9
28/12/2023
18.90
 31,308,200 18.77 19.07 18.70 1,883,000 867,200 28.3
27/12/2023
18.77
 19,852,100 18.84 18.94 18.77 774,600 494,200 7.8
26/12/2023
18.80
 33,743,700 18.53 18.87 18.53 2,007,100 1,604,700 11.3
25/12/2023
18.57
 20,407,300 18.36 18.67 18.36 358,100 3,431,400 -84.2
22/12/2023
18.30
 17,429,100 18.40 18.50 18.30 984,400 4,418,100 -93.4
21/12/2023
18.40
 14,307,400 18.33 18.46 18.23 582,700 4,105,600 -95.5
20/12/2023
18.40
 17,661,600 18.40 18.50 18.33 1,106,900 5,104,000 -108.8
19/12/2023
18.40
 20,496,200 17.99 18.40 17.96 1,894,600 2,287,500 -10.6
18/12/2023
17.99
 14,875,800 18.19 18.26 17.99 936,400 1,771,600 -22.4
15/12/2023
18.13
 34,686,700 18.33 18.40 18.09 1,910,900 12,587,300 -287.0
14/12/2023
18.30
 31,777,500 18.63 18.63 18.30 1,066,400 2,440,900 -37.6
13/12/2023
18.50
 33,347,700 19.01 19.07 18.46 782,300 3,118,700 -65.0
12/12/2023
18.90
 31,681,800 18.60 19.07 18.60 2,409,700 1,239,600 32.8
11/12/2023
18.60
 17,845,400 18.73 18.80 18.46 443,800 847,500 -11.1
08/12/2023
18.73
 52,783,700 18.80 19.11 18.60 2,304,100 3,540,800 -34.7
07/12/2023
18.67
 49,430,900 18.70 18.87 18.23 4,484,800 6,005,300 -42.1
06/12/2023
18.67
 18,648,100 18.43 18.67 18.40 1,578,400 662,400 25.2
05/12/2023
18.43
 22,511,100 18.60 18.63 18.36 614,100 7,498,000 -188.1
04/12/2023
18.60
 42,341,900 18.40 18.77 18.30 1,408,800 1,743,400 -9.0
01/12/2023
18.19
 15,400,100 18.13 18.33 17.89 817,600 1,241,800 -11.5
30/11/2023
17.96
 21,208,100 18.33 18.40 17.96 2,617,100 4,977,400 -62.5
29/11/2023
18.26
 22,503,000 18.06 18.33 18.02 1,954,700 1,473,400 13.0
28/11/2023
18.06
 18,863,600 17.86 18.06 17.62 2,575,800 2,267,900 8.3
27/11/2023
17.79
 16,724,600 17.92 18.09 17.72 3,929,300 1,177,300 72.8
24/11/2023
17.86
 26,228,500 17.58 17.86 17.28 3,871,900 4,926,400 -27.2
23/11/2023
17.48
 21,684,500 18.46 18.50 17.48 1,349,800 1,433,800 -2.9
22/11/2023
18.40
 17,015,100 18.26 18.40 18.19 683,000 1,313,200 -17.0
21/11/2023
18.30
 26,703,200 18.26 18.60 18.23 348,000 1,425,900 -29.3
20/11/2023
18.02
 18,250,000 17.65 18.19 17.65 2,344,300 2,133,400 6.0
17/11/2023
17.92
 38,532,000 18.40 18.53 17.79 2,303,700 3,422,600 -30.7
16/11/2023
18.40
 16,261,000 18.16 18.40 18.13 0 0 0
15/11/2023
18.26
 34,617,300 18.63 18.80 18.26 3,242,900 2,395,400 23.1
14/11/2023
18.26
 23,257,200 18.53 18.60 18.06 476,500 3,048,791 -69.6
13/11/2023
18.40
 44,000,700 17.92 18.67 17.92 2,137,100 3,800,300 -45.3
10/11/2023
17.92
 28,030,400 17.86 18.33 17.82 3,495,900 3,363,800 3.5
09/11/2023
18.06
 31,361,600 18.23 18.53 17.99 6,077,700 4,872,800 32.6
08/11/2023
18.23
 34,851,200 17.45 18.23 17.31 3,206,800 1,858,400 35.5
07/11/2023
17.45
 19,861,700 17.45 17.72 17.21 4,494,500 798,900 95.1
06/11/2023
17.42
 20,380,200 17.15 17.52 17.04 5,370,100 695,400 119.7
03/11/2023
16.98
 20,498,300 17.18 17.25 16.74 3,844,100 2,754,500 27.6
02/11/2023
17.08
 26,641,800 16.37 17.31 16.30 4,125,800 1,110,200 75.9
01/11/2023
16.20
 19,143,800 15.56 16.20 15.52 4,580,300 681,500 91.3
31/10/2023
15.56
 20,792,000 15.89 15.89 15.49 6,542,400 2,462,300 93.9
30/10/2023
15.56
 16,173,500 15.79 16.06 15.56 3,735,100 3,467,900 5.8
27/10/2023
15.79
 15,016,200 15.72 15.89 15.45 4,389,200 2,623,100 40.5
26/10/2023
15.42
 31,030,600 16.10 16.13 15.29 1,456,800 2,124,600 -15.5
25/10/2023
16.27
 12,062,100 16.27 16.64 16.27 1,184,300 1,814,300 -15.1
24/10/2023
16.23
 9,713,100 16.27 16.50 16.00 687,300 2,177,500 -35.7
23/10/2023
16.23
 11,948,700 16.47 16.47 16.03 1,471,900 2,753,900 -30.7
20/10/2023
16.47
 16,369,100 16.03 16.47 15.79 2,413,200 2,399,100 0.5
19/10/2023
16.03
 20,808,100 16.30 16.37 15.86 3,533,100 1,376,300 51.5
18/10/2023
16.23
 30,930,100 16.77 16.87 15.69 2,106,700 1,288,900 19.2
17/10/2023
16.77
 14,705,500 17.04 17.21 16.77 1,211,200 3,157,900 -48.9
16/10/2023
16.91
 16,205,000 17.42 17.45 16.91 476,600 2,256,600 -44.9
13/10/2023
17.42
 19,572,000 17.31 17.42 16.94 904,600 6,205,100 -134.3
12/10/2023
17.45
 22,054,300 17.79 17.79 17.31 1,768,800 6,113,900 -112.8
11/10/2023
17.72
 13,502,200 17.69 17.75 17.45 1,765,900 1,366,100 10.3
10/10/2023
17.58
 20,004,700 17.38 17.75 17.31 3,471,900 1,005,100 64.0
09/10/2023
17.25
 11,432,000 16.87 17.31 16.87 655,400 394,300 6.7
06/10/2023
16.87
 15,250,000 16.81 17.11 16.67 1,679,300 458,900 30.4
05/10/2023
16.84
 10,424,100 17.18 17.25 16.81 302,300 1,164,300 -21.7
04/10/2023
17.08
 21,095,200 16.57 17.25 16.23 2,352,200 2,348,700 0.1
03/10/2023
16.77
 40,638,000 17.65 17.65 16.71 4,001,900 4,044,100 -1.5
02/10/2023
17.72
 11,412,300 17.79 17.89 17.58 914,700 1,115,000 -5.3
29/09/2023
17.79
 15,019,100 18.13 18.16 17.75 257,100 3,442,200 -84.3
28/09/2023
17.99
 16,562,600 17.99 18.16 17.72 1,453,500 1,216,100 6.4
27/09/2023
17.92
 20,325,300 17.69 18.06 17.69 1,529,800 2,290,700 -20.2
26/09/2023
17.72
 30,838,600 17.48 18.13 17.48 8,781,400 2,814,800 156.9
25/09/2023
17.58
 36,873,300 18.26 18.60 17.38 7,914,900 3,771,500 106.6
22/09/2023
18.46
 50,583,500 18.77 18.90 18.09 1,524,600 2,095,900 -16.1
21/09/2023
19.21
 42,921,200 19.21 19.68 19.04 897,900 8,103,000 -206.1
20/09/2023
19.21
 26,600,700 19.04 19.31 18.97 1,271,600 7,608,200 -178.7
19/09/2023
19.04
 21,032,900 18.94 19.04 18.60 1,023,700 5,027,100 -112.2
18/09/2023
18.67
 20,891,200 18.67 19.01 18.40 0 0 0
15/09/2023
18.67
 24,750,600 18.87 19.01 18.67 3,046,400 8,227,500 -143.5
14/09/2023
18.80
 34,684,000 19.21 19.31 18.77 1,336,900 4,911,200 -100.0
13/09/2023
19.21
 49,193,400 19.48 19.88 19.11 386,300 11,154,500 -311.3
12/09/2023
19.44
 22,615,400 18.94 19.44 18.73 2,690,300 2,064,000 17.7
11/09/2023
18.94
 47,697,500 19.61 19.65 18.77 1,031,800 8,404,900 -210.4
08/09/2023
19.44
 33,793,700 19.28 19.72 19.21 1,799,700 6,159,800 -125.2
07/09/2023
19.38
 33,671,800 19.61 19.82 19.28 1,384,500 8,964,300 -218.0
06/09/2023
19.61
 52,574,600 18.77 19.61 18.53 1,785,500 3,538,400 -49.4
05/09/2023
18.80
 24,501,600 18.80 18.90 18.43 1,892,800 5,782,900 -107.2
31/08/2023
18.67
 25,934,100 18.53 18.87 18.46 6,747,700 4,692,300 57.4
30/08/2023
18.40
 20,143,600 18.26 18.43 18.09 2,288,500 2,201,000 2.4
29/08/2023
18.26
 17,969,600 18.19 18.36 18.06 3,830,800 1,329,500 67.4
28/08/2023
18.16
 22,819,800 17.58 18.16 17.58 1,724,300 2,168,600 -11.7
25/08/2023
17.55
 21,847,700 17.72 17.86 17.55 1,182,000 5,989,600 -125.2
24/08/2023
17.79
 16,596,900 17.35 17.79 17.31 1,240,600 2,204,400 -24.9
23/08/2023
17.35
 21,774,300 17.82 17.89 17.35 3,143,200 11,574,100 -218.1
22/08/2023
17.69
 35,171,700 17.72 17.82 16.98 1,756,200 12,158,200 -266.5
21/08/2023
17.72
 31,441,300 17.89 17.96 17.52 3,989,300 5,188,000 -31.4
18/08/2023
17.92
 46,358,400 18.87 18.94 17.72 2,411,200 3,269,100 -24.9
17/08/2023
19.01
 46,604,700 18.94 19.41 18.94 5,301,500 1,802,200 99.6
16/08/2023
18.90
 14,994,500 18.90 18.94 18.70 1,889,600 1,126,200 21.2
15/08/2023
18.90
 17,938,500 19.04 19.11 18.84 1,503,500 2,665,700 -32.5

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