← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. HPG

HPG

hose

20.800,00

+100,00 (+0.48%)

2026-07-22

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-22

Mở cửa

20.700,00

Cao nhất

21.000,00

Thấp nhất

20.150,00

Khối lượng

37.12M

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2220.700,0021.000,0020.150,0020.800,0037.12M
2026-07-2120.900,0021.050,0020.500,0020.700,0043.47M
2026-07-2020.500,0021.150,0020.500,0020.800,0027.20M
2026-07-1921.750,0021.750,0020.500,0020.600,0053.25M
2026-07-1622.200,0022.350,0021.850,0021.850,0017.01M
2026-07-1522.300,0022.400,0021.800,0022.200,0022.88M
2026-07-1422.500,0022.600,0022.150,0022.400,0021.46M
2026-07-1322.300,0022.500,0022.000,0022.500,0022.48M
2026-07-1222.950,0022.950,0022.350,0022.400,0032.31M
2026-07-0923.200,0023.250,0022.950,0022.950,0011.91M
2026-07-0823.200,0023.250,0023.100,0023.200,0011.64M
2026-07-0723.150,0023.400,0023.050,0023.200,0012.50M
2026-07-0623.200,0023.250,0023.000,0023.100,0013.84M
2026-07-0523.400,0023.600,0023.000,0023.100,0021.30M
2026-07-0223.400,0023.500,0023.250,0023.250,0015.94M
2026-07-0123.500,0023.650,0023.350,0023.400,0013.37M
2026-06-3023.700,0023.700,0023.250,0023.300,0030.59M
2026-06-2923.700,0023.700,0023.250,0023.300,0030.59M
2026-06-2823.550,0023.650,0023.450,0023.650,0014.16M
2026-06-2523.400,0023.500,0023.350,0023.500,0015.47M
2026-06-2423.500,0023.600,0023.400,0023.400,007.66M
2026-06-2323.400,0023.600,0023.300,0023.500,0012.93M
2026-06-2223.650,0023.700,0023.300,0023.300,0029.07M
2026-06-2123.700,0023.850,0023.600,0023.600,0010.68M
2026-06-1823.800,0023.900,0023.600,0023.600,0020.06M
2026-06-1724.050,0024.150,0023.650,0023.650,0018.04M
2026-06-1624.200,0024.300,0024.000,0024.000,0019.04M
2026-06-1524.250,0024.350,0024.100,0024.200,0014.15M
2026-06-1423.550,0024.350,0023.550,0024.350,0030.70M
2026-06-1123.550,0023.550,0023.200,0023.200,0013.27M
2026-06-1023.500,0023.550,0023.300,0023.300,0010.18M
2026-06-0923.550,0023.700,0023.450,0023.600,007.51M
2026-06-0823.350,0023.550,0023.300,0023.550,0012.44M
2026-06-0723.650,0023.750,0023.300,0023.300,0022.77M
2026-06-0423.950,0024.050,0023.750,0023.750,0013.89M
2026-06-0324.150,0024.150,0023.900,0023.950,0010.07M
2026-06-0223.700,0024.150,0023.600,0024.150,0020.57M
2026-06-0124.000,0024.050,0023.700,0023.700,0025.53M
2026-05-3124.000,0024.150,0023.950,0024.050,009.67M
2026-05-2824.050,0024.200,0023.900,0024.000,0016.37M
2026-05-2724.150,0024.250,0024.000,0024.000,0015.67M
2026-05-2624.400,0024.500,0024.150,0024.150,0023.11M
2026-05-2524.100,0024.250,0024.000,0024.250,0020.72M
2026-05-2424.250,0024.350,0024.100,0024.100,0026.99M
2026-05-2124.181,8224.227,2723.954,5423.954,5428.37M
2026-05-2023.954,5424.272,7323.909,0924.136,3633.62M
2026-05-1923.909,0924.000,0023.409,0923.818,1845.08M
2026-05-1824.090,9124.227,2723.863,6423.863,6427.62M
2026-05-1724.090,9124.272,7323.863,6424.045,4630.23M
2026-05-1424.590,9124.636,3624.045,4624.136,3683.42M
2026-05-1324.818,1824.909,0924.590,9124.590,9115.45M
2026-05-1224.500,0024.772,7324.363,6424.636,3623.70M
2026-05-1124.545,4624.727,2724.409,0924.454,5421.09M
2026-05-1025.000,0025.000,0024.545,4624.545,4626.02M
2026-05-0724.774,3624.908,2824.595,8124.863,6422.75M
2026-05-0624.819,0024.908,2724.640,4424.774,3622.38M
2026-05-0524.461,8924.819,0024.372,6124.640,4430.44M
2026-05-0424.685,0824.729,7224.283,3424.372,6133.76M
2026-05-0324.774,3624.952,9124.461,8924.640,4435.61M
2026-04-3024.774,3624.774,3624.774,3624.774,360
2026-04-2924.774,3624.774,3624.774,3624.774,360
2026-04-2824.685,0824.908,2724.640,4424.774,3618.96M
2026-04-2724.819,0024.997,5524.729,7224.774,3615.48M
2026-04-2624.908,2824.908,2824.908,2824.908,280

Đầu tư vào HPG qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm HPG — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

HPG — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-22