CTCP Tập đoàn Hòa Phát (hpg)

26.25
-0.10
(-0.38%)
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
(2024-10-28) 		-0.40 -1.50% 409,947,500 -25,294,767 -649.8
25.45
27.70
26.35
2 tháng
(2024-09-27) 		0.30 1.15% 870,969,600 -38,076,467 -979.5
25.45
27.70
26.35
3 tháng
(2024-08-28) 		0.65 2.53% 1,259,736,200 -90,901,967 -2,327.5
24.85
27.70
26.35
6 tháng
(2024-05-30) 		-1.90 -6.73% 2,572,970,000 -198,849,730 -5,216.2
24.85
29.60
26.35
12 tháng
(2023-12-04) 		1.35 5.40% 5,549,153,400 -202,657,018 -5,299.8
24.18
29.60
26.35
24 tháng
(2022-12-07) 		9.76 58.82% 11,374,813,200 24,123,581 -694.6
15.55
29.60
26.35
36 tháng
(2021-12-13) 		-5.68 -17.73% 17,503,160,900 -110,620,656 -6,692.0
11
35.16
26.35
60 tháng
(2019-12-23) 		16.81 176.24% 26,918,706,110 -600,211,720 -28,210.5
6.70
39.91
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2016
5.91
 2,206,150 5.95 6.00 5.90 23,100 96,020 -3.1
22/11/2016
5.95
 3,014,150 6.02 6.02 5.93 24,110 263,500 -10.1
21/11/2016
5.96
 3,303,700 5.88 5.96 5.83 46,060 885,120 -34.8
18/11/2016
5.86
 3,101,710 5.92 5.97 5.85 37,210 904,440 -36.0
17/11/2016
5.93
 3,054,490 5.96 6.02 5.92 413,260 456,370 -1.8
16/11/2016
5.97
 4,225,640 5.96 6.05 5.95 495,770 416,890 3.4
15/11/2016
5.96
 4,588,760 5.85 6.00 5.85 4,560 178,860 -7.3
14/11/2016
5.85
 3,990,070 5.79 5.88 5.78 23,120 483,840 -19.0
11/11/2016
5.81
 3,408,550 5.85 5.88 5.79 105,070 851,150 -30.6
10/11/2016
5.89
 3,802,720 5.93 5.94 5.88 601,640 594,600 0.3
09/11/2016
5.81
 9,411,610 5.89 5.89 5.61 775,400 701,430 3.0
08/11/2016
5.89
 4,669,020 5.86 5.93 5.85 1,252,930 92,770 48.2
07/11/2016
5.83
 4,122,990 5.67 5.85 5.63 1,042,520 69,870 39.6
04/11/2016
5.62
 1,521,270 5.61 5.65 5.59 337,100 30,000 12.2
03/11/2016
5.58
 3,416,740 5.61 5.61 5.51 1,173,830 327,020 33.1
02/11/2016
5.61
 2,809,280 5.73 5.73 5.61 867,700 86,100 31.3
01/11/2016
5.73
 1,519,710 5.75 5.84 5.73 100,640 49,020 2.1
31/10/2016
5.78
 2,216,260 5.78 5.83 5.71 1,103,130 58,460 42.5
28/10/2016
5.79
 3,415,950 5.61 5.83 5.61 454,100 214,050 9.8
27/10/2016
5.61
 1,633,800 5.62 5.64 5.57 192,940 330,400 -5.4
26/10/2016
5.61
 2,550,830 5.62 5.67 5.54 276,950 299,660 -0.9
25/10/2016
5.62
 3,373,480 5.71 5.72 5.57 685,610 79,980 24.2
24/10/2016
5.71
 2,876,450 5.82 5.85 5.71 1,417,900 61,670 55.4
21/10/2016
5.82
 2,218,550 5.83 5.88 5.80 242,810 101,210 5.8
20/10/2016
5.84
 1,596,170 5.88 5.90 5.80 215,820 35,480 7.4
19/10/2016
5.85
 3,624,200 5.82 5.95 5.78 1,156,710 114,720 43.2
18/10/2016
5.78
 3,936,870 5.62 5.78 5.62 1,562,680 823,990 29.7
17/10/2016
5.65
 2,726,800 5.71 5.79 5.65 292,890 207,850 3.4
14/10/2016
5.73
 4,372,760 5.82 5.92 5.73 134,200 720,070 -23.9
13/10/2016
5.86
 4,735,200 5.71 5.90 5.63 963,740 721,400 10.0
12/10/2016
5.79
 6,287,140 5.99 6.05 5.76 815,900 835,430 -0.7
11/10/2016
5.95
 8,816,090 5.58 5.95 5.58 884,260 2,343,050 -59.4
10/10/2016
5.56
 5,932,030 5.82 5.83 5.56 223,900 1,381,070 -46.4
07/10/2016
5.83
 12,092,340 6.09 6.15 5.75 315,600 2,435,130 -87.7
06/10/2016
6.09
 5,642,520 6.17 6.20 6.04 582,450 274,500 13.2
05/10/2016
6.19
 4,993,350 6.24 6.27 6.18 550,010 298,650 11.0
04/10/2016
6.24
 12,594,180 6.27 6.36 6.12 1,543,520 1,032,520 22.6
03/10/2016
6.32
 6,696,480 6.49 6.53 6.32 104,280 603,800 -22.6
30/09/2016
6.49
 7,055,060 6.54 6.60 6.47 435,110 759,030 -14.9
29/09/2016
6.59
 3,445,480 6.63 6.67 6.56 169,320 364,160 -9.1
28/09/2016
6.63
 3,327,970 6.60 6.67 6.56 112,810 606,580 -23.1
27/09/2016
6.56
 3,471,140 6.51 6.58 6.50 2,540 740,820 -34.0
26/09/2016
6.52
 2,874,560 6.50 6.56 6.41 322,890 291,750 1.4
23/09/2016
6.51
 3,065,270 6.56 6.59 6.51 213,570 349,660 -6.3
22/09/2016
6.56
 4,309,820 6.54 6.63 6.49 576,540 295,520 13.1
21/09/2016
6.47
 2,996,420 6.44 6.56 6.39 59,340 142,320 -3.8
20/09/2016
6.45
 3,028,200 6.43 6.49 6.38 34,260 269,970 -10.7
19/09/2016
6.47
 4,311,630 6.39 6.52 6.37 206,710 317,600 -5.0
16/09/2016
6.32
 9,026,300 6.27 6.34 6.25 1,165,080 9,343,540 -363.5
15/09/2016
6.27
 3,018,930 6.16 6.32 6.16 0 630,450 -27.7
14/09/2016
6.19
 1,433,230 6.15 6.24 6.15 37,730 203,400 -7.2
13/09/2016
6.20
 3,410,530 6.10 6.26 6.10 1,031,610 1,409,230 -16.5
12/09/2016
6.10
 3,209,760 6.22 6.23 6.10 42,030 543,060 -21.7
09/09/2016
6.29
 2,978,500 6.37 6.39 6.26 303,390 734,490 -19.2
08/09/2016
6.37
 5,541,710 6.24 6.41 6.19 1,206,520 557,960 28.9
07/09/2016
6.24
 4,529,030 6.00 6.24 5.95 691,620 523,680 7.0
06/09/2016
6.00
 3,353,490 5.99 6.06 5.97 907,390 1,032,570 -5.3
05/09/2016
5.96
 3,626,000 6.05 6.06 5.95 245,960 1,184,530 -39.6
01/09/2016
6.02
 2,283,700 6.07 6.07 5.99 288,050 325,150 -1.6
31/08/2016
6.07
 3,023,220 6.00 6.09 5.99 1,039,510 65,780 41.5
30/08/2016
5.95
 3,069,560 5.85 5.96 5.80 243,500 166,390 3.2
29/08/2016
5.89
 4,916,380 6.03 6.06 5.89 13,380 160,170 -6.2
26/08/2016
6.05
 2,303,950 6.10 6.12 6.03 81,980 53,050 1.2
25/08/2016: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
25/08/2016
6.10
 5,867,250 6.02 6.10 5.99 510,170 450,770 2.6
24/08/2016
5.86
 5,811,280 5.95 6.04 5.85 378,340 597,570 -10.9
23/08/2016
5.90
 3,521,490 5.79 5.90 5.79 595,170 338,170 12.5
22/08/2016
5.80
 2,748,960 5.75 5.83 5.74 774,600 379,900 19.1
19/08/2016
5.77
 3,656,710 5.85 5.89 5.77 442,900 581,080 -6.8
18/08/2016
5.84
 4,116,040 5.87 5.95 5.81 134,990 754,940 -30.3
17/08/2016
5.81
 4,700,970 5.63 5.86 5.63 1,505,580 493,860 48.3
16/08/2016
5.62
 3,597,400 5.59 5.69 5.56 832,400 783,860 2.4
15/08/2016
5.54
 4,573,000 5.48 5.54 5.46 36,400 1,308,770 -58.5
12/08/2016
5.48
 4,563,390 5.62 5.65 5.47 181,660 600,480 -19.3
11/08/2016
5.50
 3,931,110 5.42 5.53 5.42 823,010 598,360 10.4
10/08/2016
5.42
 5,703,740 5.20 5.50 5.20 286,230 441,210 -6.9
09/08/2016
5.18
 2,351,520 5.11 5.18 5.11 739,450 1,182,520 -19.1
08/08/2016
5.12
 1,978,940 5.17 5.20 5.11 352,180 804,220 -19.5
05/08/2016
5.16
 4,794,470 5.08 5.16 5.05 1,344,370 1,538,750 -8.3
04/08/2016
5.10
 3,081,510 5.22 5.23 5.10 477,240 1,128,580 -28.2
03/08/2016
5.17
 3,050,500 5.08 5.17 5.07 726,450 165,100 24.1
02/08/2016
5.11
 6,370,060 5.22 5.24 5.11 1,604,390 1,223,860 16.6
01/08/2016
5.28
 4,652,710 5.34 5.34 5.20 1,409,880 457,650 41.9
29/07/2016
5.32
 6,189,170 5.35 5.36 5.26 3,216,450 335,130 128.2
28/07/2016
5.34
 5,902,350 5.18 5.36 5.18 1,806,220 306,200 65.9
27/07/2016
5.17
 7,309,600 5.17 5.19 5.07 1,924,080 388,170 65.9
26/07/2016
5.06
 4,989,480 4.89 5.06 4.87 1,706,000 483,460 50.7
25/07/2016
4.89
 3,766,690 4.86 4.94 4.80 1,598,530 300,400 52.9
22/07/2016
4.81
 5,190,610 4.90 4.90 4.67 118,120 147,400 -1.2
21/07/2016
4.93
 2,884,960 4.93 5.00 4.90 958,610 266,770 28.7
20/07/2016
4.92
 2,728,420 5.01 5.05 4.92 212,460 217,120 -0.2
19/07/2016
5.02
 4,442,630 5.14 5.14 4.90 526,440 449,750 3.1
18/07/2016
5.06
 5,985,260 4.86 5.12 4.84 1,031,770 835,030 8.2
15/07/2016
4.86
 3,726,150 4.80 4.87 4.70 467,950 341,257 5.0
14/07/2016
4.81
 5,141,750 4.99 5.00 4.81 577,780 1,140,590 -23.3
13/07/2016
4.98
 3,746,150 4.96 5.02 4.96 920,850 1,319,280 -16.6
12/07/2016
4.92
 5,547,040 4.88 4.95 4.81 414,520 390,390 1.0
11/07/2016
4.84
 5,163,140 5.11 5.13 4.84 769,090 448,680 13.7
08/07/2016
5.11
 5,754,320 5.14 5.17 5.01 50,350 757,500 -30.0
07/07/2016
5.12
 3,680,720 5.01 5.14 4.96 104,160 33,910 3.0
06/07/2016
4.90
 4,957,280 4.80 4.90 4.76 499,500 555,020 -2.3

Chính sách bảo mật | Điều khoản sử dụng |