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)
25/08/2023
17.87
 21,847,700 18.04 18.18 17.87 1,182,000 5,989,600 -125.2
24/08/2023
18.11
 16,596,900 17.67 18.11 17.63 1,240,600 2,204,400 -24.9
23/08/2023
17.67
 21,774,300 18.15 18.22 17.67 3,143,200 11,574,100 -218.1
22/08/2023
18.01
 35,171,700 18.04 18.15 17.29 1,756,200 12,158,200 -266.5
21/08/2023
18.04
 31,441,300 18.22 18.29 17.84 3,989,300 5,188,000 -31.4
18/08/2023
18.25
 46,358,400 19.21 19.28 18.04 2,411,200 3,269,100 -24.9
17/08/2023
19.35
 46,604,700 19.28 19.77 19.28 5,301,500 1,802,200 99.6
16/08/2023
19.25
 14,994,500 19.25 19.28 19.04 1,889,600 1,126,200 21.2
15/08/2023
19.25
 17,938,500 19.39 19.46 19.18 1,503,500 2,665,700 -32.5
14/08/2023
19.39
 44,946,400 19.15 19.52 19.04 9,217,900 5,379,800 108.5
11/08/2023
19.08
 23,382,000 18.87 19.11 18.70 5,611,000 2,648,800 81.1
10/08/2023
18.84
 17,064,700 19.21 19.21 18.80 3,202,800 2,616,600 16.1
09/08/2023
19.15
 42,662,800 18.73 19.18 18.63 10,760,600 1,682,900 250.6
08/08/2023
18.73
 25,568,400 19.01 19.21 18.70 659,400 3,778,400 -85.3
07/08/2023
18.97
 23,091,900 18.97 19.11 18.80 3,004,900 2,789,400 6.0
04/08/2023
18.84
 22,170,700 18.46 18.94 18.46 3,364,300 2,898,100 13.0
03/08/2023
18.49
 58,029,600 18.84 18.94 18.25 5,177,400 8,778,100 -97.3
02/08/2023
18.94
 18,524,000 18.87 19.18 18.77 3,041,800 4,439,500 -38.2
01/08/2023
18.94
 28,011,400 19.35 19.35 18.94 5,116,400 8,981,900 -107.1
31/07/2023
19.42
 45,529,400 19.42 19.46 18.84 2,332,300 8,365,300 -166.9
28/07/2023
19.49
 22,702,200 19.56 19.70 19.39 1,830,300 3,946,100 -60.0
27/07/2023
19.56
 21,315,900 19.56 19.77 19.35 4,111,100 2,484,300 46.5
26/07/2023
19.56
 22,868,600 19.46 19.59 19.39 6,644,300 1,011,900 159.7
25/07/2023
19.46
 20,225,200 19.46 19.52 19.28 5,179,000 2,639,600 71.8
24/07/2023
19.46
 17,164,400 19.59 19.70 19.28 1,293,400 1,129,400 4.6
21/07/2023
19.56
 18,455,900 19.52 19.56 19.35 3,600,500 2,298,100 37.0
20/07/2023
19.42
 30,865,300 18.80 19.42 18.80 5,568,700 3,090,900 68.4
19/07/2023
18.87
 15,378,300 18.66 19.08 18.63 2,749,000 240,000 68.7
18/07/2023
18.73
 12,402,500 18.80 18.84 18.63 3,353,400 2,018,300 36.4
17/07/2023
18.80
 12,534,900 19.08 19.11 18.73 1,211,900 1,121,000 2.5
14/07/2023
18.94
 17,078,400 18.70 18.94 18.63 2,312,600 443,100 50.9
13/07/2023
18.63
 14,006,900 18.94 18.94 18.53 311,000 568,400 -6.9
12/07/2023
18.60
 27,758,200 18.80 18.90 18.35 1,129,100 2,450,400 -35.7
11/07/2023
18.80
 24,014,300 19.15 19.32 18.77 3,152,800 2,559,400 16.4
10/07/2023
19.08
 24,267,700 18.90 19.25 18.84 9,705,500 2,268,300 205.3
07/07/2023
18.90
 22,614,600 18.53 18.90 18.25 1,951,600 1,840,900 3.0
06/07/2023
18.60
 27,611,200 18.53 18.70 18.25 5,255,000 3,694,500 41.8
05/07/2023
18.56
 31,804,000 18.18 18.73 18.08 4,800,100 291,600 120.5
04/07/2023
18.08
 19,728,200 18.01 18.08 17.84 5,244,500 3,473,300 46.3
03/07/2023
18.04
 17,057,100 18.04 18.22 17.84 5,722,200 1,191,700 118.3
30/06/2023
18.01
 23,068,600 17.70 18.04 17.67 4,516,200 1,603,900 75.5
29/06/2023
17.77
 36,803,700 18.35 18.39 17.77 9,674,400 3,948,200 149.4
28/06/2023
18.32
 30,313,300 17.91 18.39 17.84 9,539,400 325,000 241.8
27/06/2023
17.77
 19,943,100 17.46 17.77 17.29 5,695,700 199,300 139.6
26/06/2023
17.36
 20,399,200 17.49 17.56 17.01 2,058,300 1,191,400 21.8
23/06/2023
17.49
 29,157,300 17.11 17.60 17.05 5,801,300 727,500 128.3
22/06/2023
17.11
 23,036,300 17.01 17.18 16.77 7,008,800 2,121,200 120.6
21/06/2023
16.94
 35,605,900 16.32 16.98 16.18 7,943,700 3,205,300 115.5
20/06/2023
16.29
 14,608,300 16.08 16.29 16.05 2,798,900 1,216,100 37.2
19/06/2023
16.08
 13,180,900 16.15 16.18 16.05 2,038,400 958,200 25.3
16/06/2023
16.15
 33,010,000 16.01 16.39 15.94 7,977,000 1,245,800 158.4
15/06/2023
15.94
 17,473,300 15.84 16.01 15.84 6,107,800 474,400 130.4
14/06/2023
15.91
 23,475,800 16.15 16.15 15.91 9,321,500 519,700 205.4
13/06/2023
16.12
 36,944,400 15.84 16.15 15.77 7,635,400 1,467,600 143.9
12/06/2023
15.81
 22,219,200 15.91 15.94 15.50 4,093,900 1,408,200 61.3
09/06/2023
15.77
 23,873,600 15.70 15.77 15.50 1,755,200 626,700 25.6
08/06/2023
15.70
 42,521,400 15.63 15.94 15.63 3,440,300 1,185,300 51.8
07/06/2023
15.56
 55,514,600 15.15 15.70 15.15 2,767,700 3,087,300 -7.5
06/06/2023
14.98
 11,799,900 14.94 15.05 14.84 636,400 311,000 7.1
05/06/2023
14.91
 20,044,300 15.01 15.19 14.88 679,600 610,500 1.5
02/06/2023
14.88
 18,866,500 14.81 15.01 14.77 174,700 785,600 -13.1
01/06/2023
14.74
 10,836,200 14.57 14.74 14.50 1,205,200 1,600,700 -8.3
31/05/2023
14.60
 13,085,700 14.74 14.77 14.57 459,300 2,721,500 -48.1
30/05/2023
14.70
 13,457,900 14.81 14.88 14.63 1,335,900 2,384,500 -22.4
29/05/2023
14.77
 11,091,800 14.67 14.77 14.60 1,398,700 695,900 15.0
26/05/2023
14.53
 16,088,200 14.67 14.74 14.36 1,568,300 3,143,400 -33.2
25/05/2023
14.60
 13,258,500 14.67 14.77 14.60 1,705,600 4,154,800 -52.1
24/05/2023
14.67
 20,272,100 15.08 15.08 14.67 2,081,100 8,280,300 -133.8
23/05/2023
14.94
 13,620,100 15.12 15.19 14.88 398,100 3,069,000 -58.1
22/05/2023
15.08
 14,869,400 15.01 15.22 14.98 308,200 2,675,100 -51.7
19/05/2023
15.01
 11,513,300 15.15 15.22 14.91 246,000 1,842,600 -34.9
18/05/2023
15.12
 18,610,700 15.08 15.29 15.01 8,741,800 892,500 172.7
17/05/2023
15.01
 25,998,700 15.15 15.22 14.98 10,050,100 225,500 215.6
16/05/2023
15.15
 17,805,000 15.22 15.36 15.08 2,810,800 217,900 57.6
15/05/2023
15.22
 17,693,100 15.46 15.56 15.22 347,300 979,800 -14.1
12/05/2023
15.39
 45,105,300 14.98 15.50 14.88 2,080,700 392,400 37.8
11/05/2023
14.98
 13,640,100 15.01 15.12 14.88 1,102,200 437,500 14.4
10/05/2023
14.94
 8,739,000 15.01 15.08 14.91 87,400 457,800 -8.0
09/05/2023
15.01
 22,413,800 14.88 15.25 14.88 2,185,100 1,060,400 24.8
08/05/2023
14.88
 10,451,200 14.84 14.98 14.77 3,857,700 337,000 76.0
05/05/2023
14.77
 10,786,600 14.67 14.94 14.60 3,037,700 467,000 55.0
04/05/2023
14.67
 16,542,400 14.77 14.88 14.60 4,588,400 4,742,300 -3.2
03/05/2023
14.02
 13,608,400 14.33 14.53 14.02 1,419,401 3,859,736 -49.7
02/05/2023
14.53
 20,956,300 14.77 14.84 14.46 5,375,255 361,130 105.8
01/05/2023
13.64
 21,502,200 13.36 13.77 13.19 6,881,400 1,095,341 114.6
28/04/2023
14.91
 15,751,900 14.94 15.01 14.74 4,654,800 4,980,000 -6.7
27/04/2023
14.94
 17,137,300 15.15 15.15 14.88 5,041,200 1,765,100 71.4
26/04/2023
15.15
 26,818,700 14.50 15.15 14.39 22,543,556 16,857,732 125.1
25/04/2023
14.50
 18,462,200 14.33 14.63 14.26 6,607,133 3,442,424 66.6
24/04/2023
14.22
 10,575,100 14.26 14.33 14.15 10,234,332 4,418,957 120.1
21/04/2023
14.26
 11,143,900 14.33 14.36 14.26 3,392,700 653,390 56.7
20/04/2023
14.33
 6,549,700 14.33 14.39 14.29 1,923,000 385,600 32.0
19/04/2023
14.33
 10,479,100 14.50 14.50 14.33 3,366,820 1,105,341 47.0
18/04/2023
14.43
 11,571,700 14.39 14.46 14.33 4,149,200 437,367 77.8
17/04/2023
14.36
 9,275,500 14.19 14.39 14.19 3,720,363 40,710 76.7
14/04/2023
14.22
 13,607,900 14.15 14.36 14.12 2,008,199 1,684,200 6.7
13/04/2023
14.08
 14,712,400 14.33 14.33 14.02 361,300 3,215,306 -58.4
12/04/2023
14.29
 10,638,200 14.39 14.39 14.22 267,500 1,616,147 -28.0
11/04/2023
14.33
 14,416,200 14.26 14.36 14.19 618,900 4,108,344 -72.6
10/04/2023
14.26
 26,545,700 14.63 14.70 14.19 481,901 5,665,614 -107.3

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