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)
14/08/2023
19.04
 44,946,400 18.80 19.17 18.70 9,217,900 5,379,800 108.5
11/08/2023
18.73
 23,382,000 18.53 18.77 18.36 5,611,000 2,648,800 81.1
10/08/2023
18.50
 17,064,700 18.87 18.87 18.46 3,202,800 2,616,600 16.1
09/08/2023
18.80
 42,662,800 18.40 18.84 18.30 10,760,600 1,682,900 250.6
08/08/2023
18.40
 25,568,400 18.67 18.87 18.36 659,400 3,778,400 -85.3
07/08/2023
18.63
 23,091,900 18.63 18.77 18.46 3,004,900 2,789,400 6.0
04/08/2023
18.50
 22,170,700 18.13 18.60 18.13 3,364,300 2,898,100 13.0
03/08/2023
18.16
 58,029,600 18.50 18.60 17.92 5,177,400 8,778,100 -97.3
02/08/2023
18.60
 18,524,000 18.53 18.84 18.43 3,041,800 4,439,500 -38.2
01/08/2023
18.60
 28,011,400 19.01 19.01 18.60 5,116,400 8,981,900 -107.1
31/07/2023
19.07
 45,529,400 19.07 19.11 18.50 2,332,300 8,365,300 -166.9
28/07/2023
19.14
 22,702,200 19.21 19.34 19.04 1,830,300 3,946,100 -60.0
27/07/2023
19.21
 21,315,900 19.21 19.41 19.01 4,111,100 2,484,300 46.5
26/07/2023
19.21
 22,868,600 19.11 19.24 19.04 6,644,300 1,011,900 159.7
25/07/2023
19.11
 20,225,200 19.11 19.17 18.94 5,179,000 2,639,600 71.8
24/07/2023
19.11
 17,164,400 19.24 19.34 18.94 1,293,400 1,129,400 4.6
21/07/2023
19.21
 18,455,900 19.17 19.21 19.01 3,600,500 2,298,100 37.0
20/07/2023
19.07
 30,865,300 18.46 19.07 18.46 5,568,700 3,090,900 68.4
19/07/2023
18.53
 15,378,300 18.33 18.73 18.30 2,749,000 240,000 68.7
18/07/2023
18.40
 12,402,500 18.46 18.50 18.30 3,353,400 2,018,300 36.4
17/07/2023
18.46
 12,534,900 18.73 18.77 18.40 1,211,900 1,121,000 2.5
14/07/2023
18.60
 17,078,400 18.36 18.60 18.30 2,312,600 443,100 50.9
13/07/2023
18.30
 14,006,900 18.60 18.60 18.19 311,000 568,400 -6.9
12/07/2023
18.26
 27,758,200 18.46 18.57 18.02 1,129,100 2,450,400 -35.7
11/07/2023
18.46
 24,014,300 18.80 18.97 18.43 3,152,800 2,559,400 16.4
10/07/2023
18.73
 24,267,700 18.57 18.90 18.50 9,705,500 2,268,300 205.3
07/07/2023
18.57
 22,614,600 18.19 18.57 17.92 1,951,600 1,840,900 3.0
06/07/2023
18.26
 27,611,200 18.19 18.36 17.92 5,255,000 3,694,500 41.8
05/07/2023
18.23
 31,804,000 17.86 18.40 17.75 4,800,100 291,600 120.5
04/07/2023
17.75
 19,728,200 17.69 17.75 17.52 5,244,500 3,473,300 46.3
03/07/2023
17.72
 17,057,100 17.72 17.89 17.52 5,722,200 1,191,700 118.3
30/06/2023
17.69
 23,068,600 17.38 17.72 17.35 4,516,200 1,603,900 75.5
29/06/2023
17.45
 36,803,700 18.02 18.06 17.45 9,674,400 3,948,200 149.4
28/06/2023
17.99
 30,313,300 17.58 18.06 17.52 9,539,400 325,000 241.8
27/06/2023
17.45
 19,943,100 17.15 17.45 16.98 5,695,700 199,300 139.6
26/06/2023
17.04
 20,399,200 17.18 17.25 16.71 2,058,300 1,191,400 21.8
23/06/2023
17.18
 29,157,300 16.81 17.28 16.74 5,801,300 727,500 128.3
22/06/2023
16.81
 23,036,300 16.71 16.87 16.47 7,008,800 2,121,200 120.6
21/06/2023
16.64
 35,605,900 16.03 16.67 15.89 7,943,700 3,205,300 115.5
20/06/2023
16.00
 14,608,300 15.79 16.00 15.76 2,798,900 1,216,100 37.2
19/06/2023
15.79
 13,180,900 15.86 15.89 15.76 2,038,400 958,200 25.3
16/06/2023
15.86
 33,010,000 15.72 16.10 15.66 7,977,000 1,245,800 158.4
15/06/2023
15.66
 17,473,300 15.56 15.72 15.56 6,107,800 474,400 130.4
14/06/2023
15.62
 23,475,800 15.86 15.86 15.62 9,321,500 519,700 205.4
13/06/2023
15.83
 36,944,400 15.56 15.86 15.49 7,635,400 1,467,600 143.9
12/06/2023
15.52
 22,219,200 15.62 15.66 15.22 4,093,900 1,408,200 61.3
09/06/2023
15.49
 23,873,600 15.42 15.49 15.22 1,755,200 626,700 25.6
08/06/2023
15.42
 42,521,400 15.35 15.66 15.35 3,440,300 1,185,300 51.8
07/06/2023
15.29
 55,514,600 14.88 15.42 14.88 2,767,700 3,087,300 -7.5
06/06/2023
14.71
 11,799,900 14.68 14.78 14.58 636,400 311,000 7.1
05/06/2023
14.64
 20,044,300 14.74 14.91 14.61 679,600 610,500 1.5
02/06/2023
14.61
 18,866,500 14.54 14.74 14.51 174,700 785,600 -13.1
01/06/2023
14.47
 10,836,200 14.30 14.47 14.24 1,205,200 1,600,700 -8.3
31/05/2023
14.34
 13,085,700 14.47 14.51 14.30 459,300 2,721,500 -48.1
30/05/2023
14.44
 13,457,900 14.54 14.61 14.37 1,335,900 2,384,500 -22.4
29/05/2023
14.51
 11,091,800 14.41 14.51 14.34 1,398,700 695,900 15.0
26/05/2023
14.27
 16,088,200 14.41 14.47 14.10 1,568,300 3,143,400 -33.2
25/05/2023
14.34
 13,258,500 14.41 14.51 14.34 1,705,600 4,154,800 -52.1
24/05/2023
14.41
 20,272,100 14.81 14.81 14.41 2,081,100 8,280,300 -133.8
23/05/2023
14.68
 13,620,100 14.85 14.91 14.61 398,100 3,069,000 -58.1
22/05/2023
14.81
 14,869,400 14.74 14.95 14.71 308,200 2,675,100 -51.7
19/05/2023
14.74
 11,513,300 14.88 14.95 14.64 246,000 1,842,600 -34.9
18/05/2023
14.85
 18,610,700 14.81 15.01 14.74 8,741,800 892,500 172.7
17/05/2023
14.74
 25,998,700 14.88 14.95 14.71 10,050,100 225,500 215.6
16/05/2023
14.88
 17,805,000 14.95 15.08 14.81 2,810,800 217,900 57.6
15/05/2023
14.95
 17,693,100 15.18 15.29 14.95 347,300 979,800 -14.1
12/05/2023
15.12
 45,105,300 14.71 15.22 14.61 2,080,700 392,400 37.8
11/05/2023
14.71
 13,640,100 14.74 14.85 14.61 1,102,200 437,500 14.4
10/05/2023
14.68
 8,739,000 14.74 14.81 14.64 87,400 457,800 -8.0
09/05/2023
14.74
 22,413,800 14.61 14.98 14.61 2,185,100 1,060,400 24.8
08/05/2023
14.61
 10,451,200 14.58 14.71 14.51 3,857,700 337,000 76.0
05/05/2023
14.51
 10,786,600 14.41 14.68 14.34 3,037,700 467,000 55.0
04/05/2023
14.41
 16,542,400 14.51 14.61 14.34 4,588,400 4,742,300 -3.2
28/04/2023
14.64
 15,751,900 14.68 14.74 14.47 4,654,800 4,980,000 -6.7
27/04/2023
14.68
 17,137,300 14.88 14.88 14.61 5,041,200 1,765,100 71.4
26/04/2023
14.88
 26,818,700 14.24 14.88 14.14 22,543,556 16,857,732 125.1
25/04/2023
14.24
 18,462,200 14.07 14.37 14.00 6,607,133 3,442,424 66.6
24/04/2023
13.97
 10,575,100 14.00 14.07 13.90 10,234,332 4,418,957 120.1
21/04/2023
14.00
 11,143,900 14.07 14.10 14.00 3,392,700 653,390 56.7
20/04/2023
14.07
 6,549,700 14.07 14.14 14.03 1,923,000 385,600 32.0
19/04/2023
14.07
 10,479,100 14.24 14.24 14.07 3,366,820 1,105,341 47.0
18/04/2023
14.17
 11,571,700 14.14 14.20 14.07 4,149,200 437,367 77.8
17/04/2023
14.10
 9,275,500 13.93 14.14 13.93 3,720,363 40,710 76.7
14/04/2023
13.97
 13,607,900 13.90 14.10 13.87 2,008,199 1,684,200 6.7
13/04/2023
13.83
 14,712,400 14.07 14.07 13.76 361,300 3,215,306 -58.4
12/04/2023
14.03
 10,638,200 14.14 14.14 13.97 267,500 1,616,147 -28.0
11/04/2023
14.07
 14,416,200 14.00 14.10 13.93 618,900 4,108,344 -72.6
10/04/2023
14.00
 26,545,700 14.37 14.44 13.93 481,901 5,665,614 -107.3
07/04/2023
14.34
 18,563,000 14.54 14.61 14.27 417,935 563,526 -3.1
06/04/2023
14.54
 27,838,900 14.58 14.81 14.47 1,078,000 836,500 5.2
05/04/2023
14.54
 25,522,700 14.27 14.54 14.17 4,008,900 548,681 74.4
04/04/2023
14.27
 19,864,400 14.30 14.34 14.17 2,191,900 1,503,321 14.5
03/04/2023
14.20
 21,370,500 14.24 14.27 14.10 1,698,549 427,348 26.7
31/03/2023
14.07
 23,770,300 14.07 14.14 13.76 6,110,445 1,759,189 90.5
30/03/2023
14.07
 20,958,100 14.20 14.30 14.03 4,570,103 931,672 75.7
29/03/2023
14.07
 17,942,900 14.00 14.27 14.00 2,026,977 522,830 31.3
28/03/2023
14.00
 12,329,100 14.14 14.20 14.00 2,423,765 449,110 40.9
27/03/2023
14.07
 20,268,000 13.80 14.14 13.76 3,524,465 474,371 63.4
24/03/2023
13.80
 13,689,600 13.83 13.87 13.73 1,629,400 176,800 29.7
23/03/2023
13.80
 10,743,900 13.66 13.80 13.56 2,898,300 1,955,700 19.2

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