CTCP Tập đoàn Hòa Phát (hpg)

25.90
-0.40
(-1.52%)
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
(2024-10-15) 		-0.35 -1.29% 389,750,000 -7,678,292 -197.1
26.30
27.70
26.80
2 tháng
(2024-09-16) 		1.95 7.85% 899,180,300 -21,299,009 -540.8
24.85
27.70
26.80
3 tháng
(2024-08-16) 		1.20 4.69% 1,286,329,800 -102,439,695 -2,622.0
24.85
27.70
26.80
6 tháng
(2024-05-20) 		-2.29 -7.87% 2,643,099,500 -187,226,190 -4,967.4
24.85
29.60
26.80
12 tháng
(2023-11-20) 		2.57 10.62% 5,601,494,000 -182,232,167 -4,789.3
23.50
29.60
26.80
24 tháng
(2022-11-25) 		12.89 92.68% 11,618,041,500 144,812,384 1,630.2
13.91
29.60
26.80
36 tháng
(2021-11-30) 		-6.88 -20.42% 17,474,975,600 -100,823,705 -6,729.5
11
35.16
26.80
60 tháng
(2019-12-11) 		16.70 165.41% 26,775,504,550 -583,922,479 -27,792.2
6.70
39.91
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
15.91
 9,803,730 15.83 15.93 15.81 456,990 2,650,740 -68.8
11/11/2020
15.83
 14,564,290 15.83 15.98 15.76 1,711,050 5,078,700 -105.4
10/11/2020
15.83
 20,645,160 15.93 16.29 15.83 1,508,850 7,413,030 -186.6
09/11/2020
15.93
 18,314,360 15.38 15.93 15.53 2,057,610 3,368,800 -41.0
06/11/2020
15.38
 13,410,500 15.30 15.53 15.28 907,040 1,840,130 -28.4
05/11/2020
15.30
 11,598,310 15.50 15.55 15.30 251,290 1,739,810 -45.3
04/11/2020
15.50
 18,293,400 15.53 15.68 15.35 378,920 6,977,733 -202.0
03/11/2020
15.53
 17,521,020 15.48 15.83 15.45 489,030 6,070,550 -172.7
02/11/2020
15.48
 10,385,290 15.45 15.53 15.35 321,010 2,736,750 -73.8
30/10/2020
15.45
 19,039,190 15.48 15.63 15.12 2,218,800 3,493,350 -38.8
29/10/2020
15.48
 20,778,840 15.38 15.55 15.15 3,011,770 1,515,480 45.3
28/10/2020
15.38
 25,663,180 15.88 16.01 15.28 900,420 2,704,900 -56.3
27/10/2020
15.88
 25,281,540 15.58 16.04 15.45 2,051,300 2,587,420 -16.6
26/10/2020
15.58
 20,357,350 15.63 16.19 15.53 353,700 4,023,740 -114.9
23/10/2020
15.63
 29,534,980 14.97 15.63 15.00 5,529,880 2,703,880 86.5
22/10/2020
14.97
 13,072,020 14.72 14.97 14.62 2,255,360 2,344,120 -2.3
21/10/2020
14.72
 10,669,590 14.85 14.97 14.67 3,496,600 1,839,390 47.1
20/10/2020
14.85
 13,319,200 14.62 14.85 14.52 2,971,940 2,320,880 18.9
19/10/2020
14.62
 10,939,140 14.72 14.80 14.59 617,390 1,350,410 -21.2
16/10/2020
14.72
 17,319,070 14.69 14.92 14.64 581,720 481,720 2.9
15/10/2020
14.69
 30,525,160 14.34 15.18 14.69 2,751,730 1,462,140 38.1
14/10/2020
14.34
 14,240,330 14.16 14.34 14.06 2,438,740 1,756,500 19.1
13/10/2020
14.16
 10,665,790 14.29 14.29 14.11 1,440,400 500,580 26.4
12/10/2020
14.29
 12,258,740 14.42 14.54 14.19 5,823,610 3,644,590 60.6
09/10/2020
14.42
 9,464,850 14.21 14.52 14.16 1,589,040 376,910 34.4
08/10/2020
14.21
 18,239,670 14.06 14.21 14.01 5,823,610 3,644,590 60.7
07/10/2020
14.06
 14,752,610 14.29 14.32 14.06 1,803,150 2,451,340 -18.2
06/10/2020
14.29
 23,609,700 13.83 14.29 13.76 5,032,240 1,560,910 96.9
05/10/2020
13.83
 12,791,350 13.51 13.86 13.58 2,656,640 1,332,020 36.0
02/10/2020
13.51
 20,213,120 13.66 13.78 13.15 981,310 3,203,420 -59.3
01/10/2020
13.66
 17,161,730 13.35 13.76 13.40 743,620 3,654,680 -78.0
30/09/2020
13.35
 12,985,480 13.33 13.43 13.20 786,660 4,106,990 -87.4
29/09/2020
13.33
 18,456,820 13.35 13.56 13.33 3,221,860 3,246,790 -0.7
28/09/2020
13.35
 17,573,130 13.03 13.35 13.00 634,310 3,237,390 -67.6
25/09/2020
13.03
 10,094,210 12.97 13.05 12.90 742,640 2,803,100 -52.9
24/09/2020
12.97
 12,435,190 13.05 13.10 12.90 691,390 3,764,440 -79.0
23/09/2020
13.05
 12,589,480 12.92 13.10 12.92 769,870 1,012,780 -6.3
22/09/2020
12.92
 15,285,880 13.00 13.00 12.85 1,169,100 1,877,690 -18.1
21/09/2020
13.00
 11,631,470 13.00 13.13 12.95 1,562,210 1,219,610 8.8
18/09/2020
13.00
 12,475,700 12.85 13.00 12.90 4,305,400 1,329,180 76.2
17/09/2020
12.85
 26,759,480 12.49 12.90 12.49 4,153,560 3,769,310 9.8
16/09/2020
12.49
 6,887,240 12.49 12.55 12.44 28,660 714,150 -16.9
15/09/2020
12.49
 8,859,250 12.44 12.62 12.47 1,064,140 798,540 6.6
14/09/2020
12.44
 12,723,310 12.37 12.52 12.39 488,550 6,924,720 -158.3
11/09/2020
12.37
 11,672,440 12.42 12.47 12.37 1,670,070 7,420,460 -141.0
10/09/2020
12.42
 12,106,250 12.39 12.57 12.39 990,320 11,038,150 -246.9
09/09/2020
12.39
 19,632,380 12.47 12.62 12.32 4,411,910 8,996,640 -112.5
08/09/2020
12.47
 12,260,110 12.39 12.49 12.37 2,347,433 4,761,090 -59.2
07/09/2020
12.39
 14,336,100 12.62 12.70 12.39 2,859,000 1,407,450 35.9
04/09/2020
12.62
 18,820,560 12.65 12.70 12.47 6,148,610 5,471,180 16.9
03/09/2020
12.65
 14,553,930 12.55 12.75 12.60 2,727,720 2,703,504 0.6
01/09/2020
12.55
 16,754,410 12.42 12.62 12.37 3,043,760 5,585,741 -62.9
31/08/2020
12.42
 13,334,160 12.29 12.55 12.24 494,730 427,760 1.7
28/08/2020
12.29
 11,603,550 12.29 12.39 12.27 449,820 4,835,720 -106.6
27/08/2020
12.29
 8,801,320 12.24 12.32 12.19 1,252,550 2,301,100 -25.5
26/08/2020
12.24
 16,327,190 12.42 12.42 12.24 1,737,830 8,519,790 -164.9
25/08/2020
12.42
 10,722,520 12.55 12.67 12.42 455,660 2,773,070 -57.3
24/08/2020
12.55
 13,933,710 12.32 12.62 12.34 1,421,160 4,702,140 -81.2
21/08/2020
12.32
 8,930,990 12.19 12.34 12.17 318,890 1,585,330 -30.6
20/08/2020
12.19
 9,685,120 12.27 12.32 12.14 1,030,730 1,510,150 -11.5
19/08/2020
12.27
 9,266,940 12.22 12.34 12.19 2,547,200 2,233,990 7.6
18/08/2020
12.22
 5,130,610 12.29 12.34 12.19 797,940 1,183,990 -9.4
17/08/2020
12.29
 8,428,450 12.19 12.29 12.12 374,600 43,990 8.0
14/08/2020
12.19
 15,356,070 12.39 12.44 12.09 297,590 1,285,440 -24.0
13/08/2020
12.39
 7,562,850 12.29 12.44 12.29 826,630 325,500 12.3
12/08/2020
12.29
 8,827,420 12.27 12.39 12.19 399,470 695,410 -7.2
11/08/2020
12.27
 9,675,910 12.29 12.42 12.19 1,036,490 1,814,713 -18.9
10/08/2020
12.29
 14,144,220 12.24 12.52 12.29 1,340,840 1,599,770 -6.3
07/08/2020
12.24
 12,162,410 12.17 12.29 12.12 1,841,000 688,350 27.9
06/08/2020
12.17
 13,744,810 12.19 12.34 12.04 1,293,900 993,050 7.2
05/08/2020
12.19
 25,912,970 11.63 12.32 11.58 3,386,330 2,327,430 24.6
04/08/2020
11.63
 11,086,090 11.58 11.79 11.53 749,910 1,439,300 -15.9
03/08/2020
11.58
 16,896,050 10.98 11.63 10.98 2,317,650 966,570 30.3
31/07/2020
10.98
 7,656,240 11.18 11.18 10.85 724,760 1,208,670 -10.5
30/07/2020
11.18
 11,357,060 11.00 11.28 11.05 4,049,400 4,737,820 -15.2
29/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/07/2020
11.00
 18,544,880 11.32 11.53 10.70 2,976,040 4,493,200 -32.8
28/07/2020
11.32
 14,119,250 10.74 11.38 10.84 2,253,250 1,352,580 23.8
27/07/2020
10.74
 18,389,440 11.11 11.24 10.68 1,352,400 506,410 22.4
24/07/2020
11.11
 21,288,480 11.67 11.67 10.88 555,510 609,950 -1.5
23/07/2020
11.67
 10,177,170 11.63 11.67 11.46 853,620 1,651,590 -22.2
22/07/2020
11.63
 7,461,530 11.63 11.75 11.57 2,299,650 3,254,250 -26.9
21/07/2020
11.63
 11,724,470 11.59 11.69 11.50 2,640,530 5,003,790 -66.2
20/07/2020
11.59
 11,602,590 11.81 11.88 11.59 801,460 3,622,260 -79.6
17/07/2020
11.81
 6,759,400 11.84 11.90 11.81 1,053,650 887,330 4.8
16/07/2020
11.84
 17,916,710 11.61 11.96 11.57 2,421,300 2,801,050 -10.7
15/07/2020
11.61
 6,561,150 11.55 11.75 11.61 1,597,390 1,246,780 9.9
14/07/2020
11.55
 5,757,320 11.44 11.57 11.34 948,940 460,810 13.5
13/07/2020
11.44
 14,702,360 11.48 11.53 11.28 3,097,050 2,838,860 7.2
10/07/2020
11.48
 14,457,460 11.65 11.69 11.42 3,425,664 5,270,604 -51.7
09/07/2020
11.65
 7,588,480 11.61 11.71 11.57 1,946,130 2,961,140 -28.6
08/07/2020
11.61
 9,155,900 11.73 11.77 11.55 184,270 3,291,800 -87.3
07/07/2020
11.73
 28,048,770 11.42 11.96 11.46 5,000,570 4,366,760 17.8
06/07/2020
11.42
 9,764,620 11.38 11.48 11.36 1,923,440 3,136,009 -33.5
03/07/2020
11.38
 8,111,500 11.42 11.48 11.34 2,933,790 1,652,080 35.2
02/07/2020
11.42
 13,000,820 11.34 11.48 11.34 1,731,810 1,458,840 7.5
01/07/2020
11.34
 10,843,030 11.09 11.38 11.13 1,455,230 1,136,720 8.6
30/06/2020
11.09
 14,826,230 11.03 11.34 10.99 4,605,610 660,060 106.3
29/06/2020
11.03
 12,378,070 11.26 11.26 10.86 2,607,160 2,360,080 6.6
26/06/2020
11.26
 9,363,870 11.30 11.42 11.17 2,277,180 635,900 44.9
25/06/2020
11.30
 24,410,040 11.17 11.50 10.99 492,560 2,646,780 -58.5

Chính sách bảo mật | Điều khoản sử dụng |