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)
25/10/2022
11.57
 31,109,500 11.09 11.84 10.86 4,936,100 8,706,100 -63.0
24/10/2022
11.09
 27,973,100 11.50 11.53 10.96 2,498,500 3,871,800 -22.8
21/10/2022
11.43
 45,155,900 12.38 12.38 11.43 556,400 14,063,600 -232.4
20/10/2022
12.24
 26,033,000 12.41 12.58 12.21 4,831,100 8,815,000 -72.6
19/10/2022
12.44
 20,235,600 12.75 12.75 12.41 1,808,000 11,794,700 -185.1
18/10/2022
12.75
 24,387,600 13.19 13.32 12.65 1,047,800 9,353,690 -156.6
17/10/2022
13.02
 17,061,300 13.02 13.09 12.78 2,417,000 1,434,462 18.9
14/10/2022
13.15
 22,588,600 13.36 13.46 13.05 6,726,321 6,007,210 14.0
13/10/2022
13.19
 24,198,100 12.72 13.26 12.55 4,692,130 1,615,300 60.0
12/10/2022
12.65
 28,996,700 12.04 12.65 11.84 8,409,900 1,258,220 133.7
11/10/2022
11.84
 26,448,700 12.44 12.44 11.73 2,432,079 3,279,984 -14.8
10/10/2022
12.41
 25,059,200 11.70 12.58 11.63 3,186,531 1,205,265 36.4
07/10/2022
11.90
 36,474,800 11.94 12.04 11.53 7,821,266 4,610,723 56.5
06/10/2022
12.17
 37,464,800 13.05 13.05 12.17 947,410 11,745,017 -194.4
05/10/2022
12.99
 25,316,500 12.99 13.09 12.75 3,197,030 10,575,000 -141.7
04/10/2022
12.75
 30,510,400 13.59 13.70 12.61 2,822,851 12,051,380 -174.0
03/10/2022
13.36
 33,572,400 14.34 14.34 13.36 1,258,234 10,070,937 -174.1
30/09/2022
14.34
 23,369,500 14.54 14.64 14.00 2,671,702 6,269,880 -76.3
29/09/2022
14.64
 10,331,300 14.98 15.08 14.64 533,900 2,617,620 -45.1
28/09/2022
14.74
 14,067,800 15.01 15.18 14.61 2,963,377 2,020,747 20.5
27/09/2022
15.15
 9,010,600 15.18 15.22 14.95 3,982,127 1,819,731 48.4
26/09/2022
15.15
 25,875,600 15.18 15.29 14.78 8,086,847 5,020,502 68.7
23/09/2022
15.35
 14,593,100 15.59 15.69 15.35 4,117,796 2,745,429 31.2
22/09/2022
15.56
 11,594,200 15.35 15.62 15.32 3,722,561 1,744,625 45.5
21/09/2022
15.49
 9,916,300 15.49 15.52 15.35 2,526,772 1,730,636 18.2
20/09/2022
15.56
 11,511,000 15.42 15.56 15.29 3,879,490 1,530,037 54.0
19/09/2022
15.32
 27,479,100 15.62 15.72 15.18 7,296,616 1,981,614 120.4
16/09/2022
15.56
 27,510,700 15.83 15.96 15.56 12,078,025 12,407,129 -7.6
15/09/2022
15.96
 13,730,400 16.16 16.16 15.86 4,908,906 2,457,715 108.4
14/09/2022
16.03
 27,029,100 15.72 16.10 15.72 6,910,279 2,336,295 41.3
13/09/2022
16.03
 14,681,300 16.06 16.23 15.89 3,380,951 1,940,820 41.3
12/09/2022
16.10
 26,170,900 16.16 16.44 16.10 4,701,189 1,735,846 142.6
09/09/2022
16.10
 26,048,100 15.79 16.10 15.62 6,367,300 377,200 142.6
08/09/2022
15.62
 20,365,500 15.69 15.86 15.49 6,244,600 1,924,000 99.8
07/09/2022
15.56
 25,025,500 15.93 16.10 15.56 1,528,200 3,793,100 -52.1
06/09/2022
15.93
 15,332,900 16.23 16.37 15.93 776,900 2,085,500 -30.8
05/09/2022
16.16
 26,282,100 15.59 16.30 15.59 1,849,400 2,453,900 -14.4
31/08/2022
15.56
 14,977,400 15.56 15.66 15.39 1,055,600 2,273,900 -28.0
30/08/2022
15.59
 15,309,700 15.62 15.76 15.52 564,700 776,400 -4.9
29/08/2022
15.56
 32,468,000 15.59 15.72 15.32 874,400 2,331,300 -33.5
26/08/2022
15.89
 16,469,800 16.23 16.23 15.89 789,900 603,600 4.4
25/08/2022
16.13
 18,259,100 16.06 16.27 15.96 870,300 1,259,100 -9.3
24/08/2022
15.89
 12,125,400 16.00 16.06 15.89 228,300 1,676,200 -34.0
23/08/2022
16.00
 16,687,400 15.62 16.00 15.62 1,352,300 1,967,800 -14.6
22/08/2022
15.79
 23,798,700 16.00 16.06 15.66 508,200 1,765,700 -29.4
19/08/2022
16.06
 31,457,200 16.30 16.40 16.00 1,431,200 1,774,600 -8.2
18/08/2022
16.33
 23,215,100 16.30 16.47 16.27 512,700 1,631,400 -27.0
17/08/2022
16.44
 27,443,900 16.64 16.67 16.33 2,453,500 2,551,600 -2.4
16/08/2022
16.60
 65,490,300 16.23 16.71 16.23 20,471,000 2,023,300 452.9
15/08/2022
16.23
 31,513,400 16.30 16.37 16.10 9,089,100 1,406,200 184.4
12/08/2022
16.20
 33,797,300 15.76 16.27 15.72 6,785,500 1,498,200 126.6
11/08/2022
15.83
 34,352,700 16.27 16.33 15.76 1,859,000 2,813,600 -22.3
10/08/2022
16.10
 30,124,400 16.23 16.50 16.10 1,214,300 1,469,700 -6.1
09/08/2022
16.30
 48,222,600 16.16 16.44 16.00 1,947,500 6,055,900 -99.0
08/08/2022
15.96
 30,365,700 15.83 16.16 15.76 437,400 3,857,800 -80.7
05/08/2022
15.76
 42,516,600 15.83 16.00 15.66 1,908,500 21,360,871 -453.2
04/08/2022
16.00
 30,031,900 16.16 16.20 15.89 6,678,300 2,823,800 91.2
03/08/2022
16.06
 58,846,000 15.35 16.13 15.29 7,896,300 442,800 177.0
02/08/2022
15.49
 27,729,900 15.49 15.66 15.35 5,761,800 1,197,300 104.5
01/08/2022
15.42
 38,143,900 14.68 15.45 14.61 4,327,600 929,700 77.5
29/07/2022
14.54
 20,587,600 14.61 14.85 14.54 1,732,400 2,747,300 -21.8
28/07/2022
14.47
 23,510,500 14.54 14.68 14.37 1,509,000 6,542,700 -107.7
27/07/2022
14.37
 28,601,000 14.51 14.54 14.24 416,300 8,241,700 -166.3
26/07/2022
14.64
 26,378,200 14.74 14.88 14.61 1,246,000 1,164,900 1.8
25/07/2022
14.81
 20,722,100 15.01 15.08 14.74 739,200 3,378,200 -57.8
22/07/2022
15.01
 16,642,200 15.35 15.42 15.01 1,175,800 271,700 -8.5
21/07/2022
15.35
 23,043,400 15.12 15.56 15.08 1,152,100 812,800 7.7
20/07/2022
15.12
 16,893,100 15.12 15.39 15.08 2,996,500 3,514,700 -11.6
19/07/2022
14.98
 16,276,900 15.22 15.29 14.95 486,800 3,714,700 -71.5
18/07/2022
15.29
 19,929,000 15.69 15.76 15.22 392,500 2,314,200 -43.4
15/07/2022
15.69
 47,697,200 15.12 15.89 15.12 6,251,200 3,323,000 67.9
14/07/2022
15.01
 12,520,300 15.01 15.15 14.95 1,425,100 548,500 19.5
13/07/2022
15.08
 17,855,700 15.01 15.42 14.98 398,300 2,700,600 -51.3
12/07/2022
15.08
 12,146,500 14.91 15.22 14.85 259,900 1,422,100 -25.9
11/07/2022
14.91
 12,476,400 15.15 15.32 14.85 1,027,200 468,700 12.3
08/07/2022
15.18
 19,504,900 14.88 15.25 14.88 2,455,700 2,664,700 12.3
07/07/2022
14.71
 10,828,000 14.51 14.71 14.47 954,400 418,200 11.7
06/07/2022
14.51
 18,233,600 14.68 15.05 14.41 1,097,300 3,788,800 -57.7
05/07/2022
14.81
 15,093,400 14.95 15.12 14.71 1,703,600 1,205,200 10.9
04/07/2022
14.88
 12,443,200 15.32 15.32 14.88 280,600 1,671,600 -30.9
01/07/2022
15.15
 15,200,000 15.08 15.29 14.58 1,176,500 1,482,100 -6.8
30/06/2022
15.08
 19,950,600 15.49 15.83 15.08 1,984,300 1,818,400 3.7
29/06/2022
15.39
 20,190,300 15.08 15.66 14.95 2,914,300 4,872,900 -44.0
28/06/2022
15.22
 17,838,300 15.45 15.45 15.05 1,380,600 6,651,300 -118.6
27/06/2022
15.49
 20,739,600 14.88 15.49 14.44 603,100 479,200 2.9
24/06/2022
14.74
 12,828,800 14.78 15.22 14.68 2,286,100 4,083,200 -39.2
23/06/2022
14.74
 6,926,200 14.54 14.78 14.54 1,175,800 271,700 19.7
22/06/2022
14.54
 21,442,500 14.10 14.88 14.10 3,050,800 1,255,100 38.6
21/06/2022
14.07
 39,935,100 14.44 14.54 13.87 4,204,800 14,261,400 -209.2
20/06/2022
14.61
 37,272,900 15.39 15.56 14.61 4,098,500 15,464,200 -247.5
17/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
17/06/2022
15.69
 30,237,200 15.86 15.89 14.85 8,008,300 3,277,600 109.8
16/06/2022
15.87
 33,385,900 15.43 16.05 15.30 8,798,500 581,800 254.7
15/06/2022
15.05
 28,702,400 15.41 15.82 14.77 4,711,200 3,651,500 31.2
14/06/2022
15.51
 28,438,400 16.12 16.15 15.46 4,016,600 2,388,500 49.3
13/06/2022
16.28
 21,236,000 16.89 17.15 16.23 1,568,100 1,406,900 5.1
10/06/2022
17.20
 15,182,300 17.30 17.53 17.20 1,216,300 919,600 10.0
09/06/2022
17.30
 26,979,900 16.84 17.69 16.76 1,275,600 1,899,100 -21.1
08/06/2022
16.84
 24,841,800 17.05 17.12 16.76 592,000 6,108,000 -181.5
07/06/2022
16.99
 19,376,400 17.05 17.17 16.71 1,509,000 551,300 31.8
06/06/2022
17.05
 17,769,400 17.48 17.53 16.94 1,191,700 4,195,200 -101.1

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