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)
12/08/2021
24.77
 21,547,600 25.03 25.08 24.77 1,293,400 1,217,300 3.8
11/08/2021
25.06
 21,895,900 25.49 25.49 25.06 1,352,100 1,699,255 -17.0
10/08/2021
25.29
 23,186,500 25.64 25.85 25.13 685,900 3,887,600 -159.1
09/08/2021
25.44
 30,419,600 24.62 25.44 24.54 1,324,400 862,400 22.8
06/08/2021
24.77
 20,101,800 24.88 25.13 24.72 1,785,300 333,500 70.6
05/08/2021
24.98
 29,704,100 24.29 25.08 24.24 3,311,000 1,596,700 83.4
04/08/2021
24.31
 24,177,600 24.34 24.57 24.19 1,535,500 2,774,600 -59.0
03/08/2021
24.19
 28,297,300 24.21 24.39 23.93 1,692,300 2,072,700 -18.0
02/08/2021
24.19
 24,207,000 24.11 24.52 24.01 2,917,700 1,436,900 70.6
30/07/2021
24.21
 23,016,300 24.11 24.37 24.11 1,843,300 1,319,800 24.8
29/07/2021
24.11
 32,783,300 24.03 24.42 23.96 1,358,500 4,419,200 -144.4
28/07/2021
23.90
 21,215,200 23.70 24.11 23.65 3,197,800 1,846,700 63.3
27/07/2021
23.65
 18,206,300 23.55 23.96 23.39 2,397,900 2,389,600 0.8
26/07/2021
23.34
 23,485,200 23.29 23.60 22.86 2,152,300 2,207,100 -2.3
23/07/2021
23.44
 28,904,400 23.96 24.06 23.44 3,088,700 3,963,200 -40.3
22/07/2021
24.16
 21,494,600 23.90 24.42 23.70 2,070,300 2,835,300 -36.2
21/07/2021
23.93
 21,335,700 24.31 24.47 23.85 3,095,500 2,419,200 31.7
20/07/2021
24.21
 40,965,600 23.03 24.21 22.75 5,784,800 4,519,500 61.8
19/07/2021
22.68
 39,426,100 23.37 23.49 22.52 2,598,000 4,179,200 -71.4
16/07/2021
23.93
 22,253,900 23.90 24.29 23.80 3,271,700 2,514,500 36.1
15/07/2021
23.80
 28,546,500 22.83 23.98 22.83 6,386,900 1,437,400 227.5
14/07/2021
23.03
 27,431,000 23.49 23.55 22.70 8,107,300 4,637,800 157.8
13/07/2021
23.29
 25,498,600 23.29 23.55 22.80 4,576,500 5,668,800 -49.6
12/07/2021
23.01
 75,500,300 23.90 24.01 22.52 8,891,400 4,867,900 177.8
09/07/2021
24.21
 46,892,600 24.83 25.13 23.55 6,492,400 2,747,900 181.2
08/07/2021
25.08
 30,632,700 25.54 25.64 24.88 5,737,500 3,395,400 115.7
07/07/2021
25.54
 40,552,700 25.08 25.54 24.49 5,746,000 1,145,100 226.2
06/07/2021
24.57
 48,216,300 26.16 26.72 24.57 2,266,900 4,541,800 -116.0
05/07/2021
26.21
 36,861,600 26.77 26.77 26.00 1,321,000 3,036,400 -80.8
02/07/2021
26.77
 30,058,700 27.13 27.33 26.72 1,852,100 520,600 70.1
01/07/2021
27.03
 39,670,000 26.46 27.08 26.41 2,415,400 1,822,500 30.6
30/06/2021
26.36
 18,899,100 26.57 26.72 26.31 3,466,500 3,180,700 15.1
29/06/2021
26.51
 19,830,300 26.87 26.92 26.46 3,271,800 2,216,315 55.1
28/06/2021
26.82
 39,158,500 26.26 26.87 26.00 2,420,200 6,688,800 -219.7
25/06/2021
25.95
 26,191,200 25.95 26.21 25.49 1,677,400 5,160,800 -175.4
24/06/2021
25.90
 19,985,600 26.31 26.46 25.85 1,419,400 1,846,800 -21.7
23/06/2021
26.31
 18,559,200 26.41 26.57 26.16 2,458,000 2,464,600 -0.4
22/06/2021
26.46
 18,459,100 26.36 26.82 26.21 4,312,300 1,981,500 121.5
21/06/2021
26.21
 22,610,800 26.62 26.87 26.21 1,048,300 7,539,500 -335.9
18/06/2021
26.67
 28,992,700 26.57 27.28 26.31 4,275,800 10,096,700 -301.6
17/06/2021
26.31
 20,215,900 26.05 26.57 26.05 1,683,300 4,758,000 -158.3
16/06/2021
26.51
 28,929,200 27.03 27.13 26.36 2,044,200 3,930,000 -98.1
15/06/2021
27.23
 21,707,700 27.13 27.44 26.98 1,567,700 1,977,400 -21.6
14/06/2021
27.44
 28,587,500 27.39 27.79 27.03 1,266,800 1,989,700 -38.5
11/06/2021
27.18
 29,030,300 26.67 27.23 26.41 3,409,100 4,850,400 -75.8
10/06/2021
26.41
 29,312,900 25.70 26.92 25.59 5,144,200 1,894,700 166.9
09/06/2021
25.75
 40,956,800 25.54 26.31 25.08 2,594,400 12,886,700 -517.7
08/06/2021
25.59
 38,486,300 26.77 27.08 25.59 2,235,200 6,206,000 -204.4
07/06/2021
26.98
 34,653,300 27.95 28.15 26.62 760,600 10,649,300 -524.7
04/06/2021
27.90
 31,679,400 27.90 28.31 27.79 729,800 8,558,700 -427.6
03/06/2021
27.79
 36,969,900 27.64 27.95 27.13 1,524,500 14,863,900 -716.2
02/06/2021
27.64
 40,000,100 28.15 28.41 27.13 526,200 18,042,500 -956.5
01/06/2021
28.41
 33,413,400 27.95 28.82 27.64 579,100 10,445,700 -554.8
31/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
31/05/2021
26.98
 60,309,100 26.98 26.98 26.51 698,100 14,171,200 -709.3
28/05/2021
25.25
 30,138,100 25.25 25.33 24.91 1,431,000 6,764,500 -356.9
27/05/2021
25.14
 19,165,200 25.48 25.52 24.91 1,202,200 3,519,500 -156.3
26/05/2021
25.52
 15,485,000 25.37 25.52 25.29 1,953,200 4,270,500 -156.3
25/05/2021
25.37
 22,689,000 24.57 25.52 24.54 759,100 2,354,500 -105.1
24/05/2021
24.61
 23,592,200 24.69 24.88 24.46 263,500 4,698,200 -290.4
21/05/2021
24.69
 22,951,900 24.88 24.99 24.61 1,143,400 4,238,000 -203.7
20/05/2021
25.06
 21,552,100 24.91 25.10 24.65 2,995,100 1,255,900 115.3
19/05/2021
24.88
 28,407,500 24.09 25.10 23.90 2,077,800 2,541,000 -29.8
18/05/2021
23.86
 39,146,300 23.52 23.97 23.52 2,077,300 2,237,900 -9.8
17/05/2021
23.30
 34,004,200 23.11 23.48 22.81 917,900 3,128,900 -136.0
14/05/2021
23.11
 31,815,400 23.33 23.52 22.96 289,000 6,960,600 -411.1
13/05/2021
23.14
 24,654,400 23.48 23.71 23.14 429,200 4,130,900 -231.0
12/05/2021
23.60
 29,316,300 23.18 23.60 23.07 870,500 4,588,700 -229.8
11/05/2021
23.33
 29,565,200 23.82 23.82 23.33 336,000 3,941,400 -226.3
10/05/2021
23.71
 28,160,100 22.88 23.82 22.88 3,047,000 1,956,900 70.0
07/05/2021
22.88
 29,552,700 22.28 23.14 22.24 996,900 3,040,100 -123.0
06/05/2021
22.35
 21,609,700 22.32 22.69 22.13 829,300 4,674,300 -229.2
05/05/2021
22.32
 24,468,200 22.58 22.69 22.32 730,300 3,918,480 -190.5
04/05/2021
22.51
 32,996,000 21.56 22.73 21.45 2,084,200 8,204,900 -357.7
29/04/2021
21.87
 27,877,700 21.26 22.09 21.23 3,243,100 1,284,200 113.2
28/04/2021
21.07
 15,619,100 21.19 21.26 20.89 2,098,900 2,909,700 -45.5
27/04/2021
21.19
 21,294,400 20.74 21.23 20.47 6,138,300 3,005,900 174.0
26/04/2021
20.74
 25,156,400 21.26 21.30 20.70 1,217,100 1,158,400 3.9
23/04/2021
21.23
 28,493,500 20.89 21.23 20.62 2,375,600 2,835,400 -25.5
22/04/2021
20.70
 33,049,800 21.26 21.79 20.70 1,571,200 5,750,300 -236.1
20/04/2021
21.53
 37,829,300 21.83 22.05 21.07 2,899,400 4,703,700 -104.2
19/04/2021
21.75
 34,808,100 20.77 21.75 20.59 1,097,300 2,517,700 -81.1
16/04/2021
20.55
 28,433,700 20.36 20.96 20.13 815,100 3,676,900 -156.3
15/04/2021
20.51
 32,078,100 20.13 20.59 19.76 1,713,800 2,502,700 -41.9
14/04/2021
19.95
 28,753,300 18.85 20.06 18.78 2,220,500 1,748,400 25.1
13/04/2021
18.85
 26,956,900 19.38 19.38 18.85 2,391,600 3,785,200 -71.5
12/04/2021
19.27
 27,010,400 18.78 19.38 18.72 1,970,400 1,199,000 39.1
09/04/2021
18.65
 15,623,400 18.55 18.78 18.46 7,102,300 5,766,100 66.3
08/04/2021
18.57
 11,970,000 18.63 18.67 18.44 2,416,300 1,878,900 26.6
07/04/2021
18.61
 14,407,800 18.59 18.67 18.40 2,576,600 1,793,600 38.6
06/04/2021
18.59
 14,033,300 18.55 18.65 18.48 2,014,000 507,600 74.3
05/04/2021
18.55
 15,377,800 18.63 18.67 18.42 1,812,600 258,500 76.5
02/04/2021
18.46
 16,678,500 18.37 18.55 18.29 2,590,000 657,900 94.7
01/04/2021
18.25
 27,681,900 17.69 18.25 17.67 3,255,700 1,318,100 93.1
31/03/2021
17.61
 16,323,700 17.48 17.82 17.44 1,185,100 1,123,400 2.9
30/03/2021
17.48
 13,333,800 17.50 17.59 17.35 826,000 356,300 21.9
29/03/2021
17.42
 13,251,900 17.50 17.54 17.37 1,168,500 2,588,300 -65.8
26/03/2021
17.39
 28,109,800 17.12 17.39 16.95 1,759,700 796,100 44.1
25/03/2021
16.94
 19,929,000 17.20 17.22 16.86 851,900 2,012,600 -52.9
24/03/2021
17.10
 23,653,500 17.33 17.44 16.97 293,900 1,504,100 -55.2
23/03/2021
17.54
 12,487,200 17.56 17.73 17.46 1,788,500 1,407,100 17.9

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