CTCP Tập đoàn Hòa Phát (hpg)

25.65
0.40
(1.58%)
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
(2024-08-21) 		-0.50 -1.91% 405,195,100 -76,898,977 -1,969.9
24.85
26.15
25.65
2 tháng
(2024-07-22) 		-2.40 -8.56% 848,073,000 -125,081,675 -3,212.1
24.85
28.05
25.65
3 tháng
(2024-06-24) 		-3.05 -10.63% 1,219,382,500 -136,074,046 -3,526.2
24.85
29
25.65
6 tháng
(2024-03-25) 		-1.80 -6.57% 2,598,097,800 -151,406,019 -3,981.7
24.85
29.60
25.65
12 tháng
(2023-09-26) 		1.83 7.69% 5,642,882,900 -155,893,431 -4,142.9
20.73
29.60
25.65
24 tháng
(2022-10-03) 		7.70 42.86% 12,267,822,900 66,404,359 283.3
11
29.60
25.65
36 tháng
(2021-10-06) 		-12.95 -33.55% 17,772,406,700 -137,390,586 -9,050.6
11
39.91
25.65
60 tháng
(2019-10-17) 		16.79 189.63% 26,199,811,500 -553,099,712 -27,038.9
6.70
39.91
25.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2016
6.47
 4,311,630 6.32 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 6.19 6.32 6.16 0 630,450 -27.7
14/09/2016
6.19
 1,433,230 6.20 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 6.29 6.29 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 5.96 6.06 5.97 907,390 1,032,570 -5.3
05/09/2016
5.96
 3,626,000 6.02 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 5.95 6.09 5.99 1,039,510 65,780 41.5
30/08/2016
5.95
 3,069,560 5.89 5.96 5.80 243,500 166,390 3.2
29/08/2016
5.89
 4,916,380 6.05 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 5.86 6.10 5.99 510,170 450,770 2.6
24/08/2016
5.86
 5,811,280 5.90 6.04 5.85 378,340 597,570 -10.9
23/08/2016
5.90
 3,521,490 5.80 5.90 5.79 595,170 338,170 12.5
22/08/2016
5.80
 2,748,960 5.77 5.83 5.74 774,600 379,900 19.1
19/08/2016
5.77
 3,656,710 5.84 5.89 5.77 442,900 581,080 -6.8
18/08/2016
5.84
 4,116,040 5.81 5.95 5.81 134,990 754,940 -30.3
17/08/2016
5.81
 4,700,970 5.62 5.86 5.63 1,505,580 493,860 48.3
16/08/2016
5.62
 3,597,400 5.54 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 5.50 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 5.18 5.50 5.20 286,230 441,210 -6.9
09/08/2016
5.18
 2,351,520 5.12 5.18 5.11 739,450 1,182,520 -19.1
08/08/2016
5.12
 1,978,940 5.16 5.20 5.11 352,180 804,220 -19.5
05/08/2016
5.16
 4,794,470 5.10 5.16 5.05 1,344,370 1,538,750 -8.3
04/08/2016
5.10
 3,081,510 5.17 5.23 5.10 477,240 1,128,580 -28.2
03/08/2016
5.17
 3,050,500 5.11 5.17 5.07 726,450 165,100 24.1
02/08/2016
5.11
 6,370,060 5.28 5.28 5.11 1,604,390 1,223,860 16.6
01/08/2016
5.28
 4,652,710 5.32 5.34 5.20 1,409,880 457,650 41.9
29/07/2016
5.32
 6,189,170 5.34 5.36 5.26 3,216,450 335,130 128.2
28/07/2016
5.34
 5,902,350 5.17 5.36 5.18 1,806,220 306,200 65.9
27/07/2016
5.17
 7,309,600 5.06 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 4.81 4.94 4.80 1,598,530 300,400 52.9
22/07/2016
4.81
 5,190,610 4.93 4.93 4.67 118,120 147,400 -1.2
21/07/2016
4.93
 2,884,960 4.92 5.00 4.90 958,610 266,770 28.7
20/07/2016
4.92
 2,728,420 5.02 5.05 4.92 212,460 217,120 -0.2
19/07/2016
5.02
 4,442,630 5.06 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 4.81 4.87 4.70 467,950 341,257 5.0
14/07/2016
4.81
 5,141,750 4.98 5.00 4.81 577,780 1,140,590 -23.3
13/07/2016
4.98
 3,746,150 4.92 5.02 4.96 920,850 1,319,280 -16.6
12/07/2016
4.92
 5,547,040 4.84 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 5.12 5.17 5.01 50,350 757,500 -30.0
07/07/2016
5.12
 3,680,720 4.90 5.14 4.96 104,160 33,910 3.0
06/07/2016
4.90
 4,957,280 4.81 4.90 4.76 499,500 555,020 -2.3
05/07/2016
4.81
 4,927,570 4.77 4.88 4.80 542,960 979,480 -17.6
04/07/2016
4.77
 4,158,970 4.76 4.81 4.75 189,730 685,480 -19.9
01/07/2016
4.76
 5,658,560 4.74 4.83 4.75 353,400 1,075,230 -28.9
30/06/2016
4.74
 3,438,530 4.70 4.82 4.73 130,980 22,200 4.3
29/06/2016
4.70
 4,457,030 4.63 4.75 4.63 101,800 390,420 -11.3
28/06/2016
4.63
 1,830,580 4.67 4.70 4.61 297,530 428,210 -5.1
27/06/2016
4.67
 3,206,680 4.64 4.67 4.51 209,830 146,970 2.3
24/06/2016
4.64
 12,178,690 4.80 4.80 4.46 432,940 2,055,280 -63.3
23/06/2016
4.80
 4,020,040 4.74 4.82 4.73 282,380 35,800 9.9
22/06/2016
4.74
 2,285,990 4.69 4.77 4.67 372,810 72,210 11.8
21/06/2016
4.69
 3,610,830 4.59 4.75 4.64 1,017,520 142,050 34.4
20/06/2016
4.59
 1,648,120 4.47 4.59 4.51 636,950 100,340 20.4
17/06/2016
4.47
 5,659,440 4.56 4.58 4.47 652,840 1,518,230 -32.2
16/06/2016
4.56
 2,814,140 4.55 4.63 4.55 272,470 299,920 -1.0
15/06/2016
4.55
 2,129,160 4.53 4.63 4.50 15,140 162,520 -5.6
14/06/2016
4.53
 3,443,200 4.37 4.53 4.33 62,010 134,760 -2.6
13/06/2016
4.37
 2,928,110 4.43 4.43 4.34 253,210 305,920 -2.0
10/06/2016
4.43
 2,439,340 4.39 4.49 4.39 451,780 70,000 14.2
09/06/2016
4.39
 2,965,630 4.41 4.45 4.37 293,800 33,700 9.6
08/06/2016
4.41
 3,724,890 4.34 4.47 4.37 714,800 20,340 25.7
07/06/2016
4.34
 3,047,640 4.23 4.34 4.25 806,890 386,610 15.1
06/06/2016
4.23
 7,411,920 4.26 4.39 4.22 2,500 8,652,453 -288.7
03/06/2016
4.26
 6,462,490 4.21 4.29 4.22 959,810 618,720 12.1
02/06/2016
4.21
 5,218,950 4.12 4.22 4.09 841,870 670,240 6.0
01/06/2016
4.12
 5,684,250 4.04 4.18 4.02 337,600 3,554,670 -106.6
31/05/2016
4.04
 3,495,250 4.04 4.09 4.03 572,700 932,910 -12.2
30/05/2016
4.04
 3,173,180 3.98 4.07 4.00 760,050 651,380 3.6
27/05/2016
3.98
 1,594,940 3.97 4.01 3.95 575,630 585,520 -0.3
26/05/2016
3.97
 1,851,110 4.03 4.04 3.97 524,500 42,000 16.1
25/05/2016
4.03
 1,842,560 4.03 4.09 4.02 279,890 220,860 2.0
24/05/2016
4.03
 1,526,440 4.03 4.08 4.01 296,010 197,110 3.4
23/05/2016
4.03
 1,149,830 3.97 4.06 3.96 200,880 3,000 6.6
20/05/2016
3.97
 1,426,750 3.97 3.98 3.95 255,000 579,420 -10.7
19/05/2016
3.97
 1,726,020 3.96 4.02 3.95 52,580 406,380 -11.7
18/05/2016
3.96
 1,773,380 4.02 4.03 3.96 13,910 150,090 -4.5
17/05/2016
4.02
 1,339,920 3.97 4.04 3.98 312,200 2,000 10.4
16/05/2016
3.97
 2,259,110 3.98 3.98 3.94 225,600 610,900 -12.8
13/05/2016
3.98
 3,860,220 4.07 4.07 3.96 241,650 156,080 2.8
12/05/2016
4.07
 1,742,800 4.13 4.15 4.07 7,260 10,540 -0.1
11/05/2016
4.13
 2,497,620 4.01 4.13 4.06 198,690 10,011,000 -311.8
10/05/2016
4.01
 4,939,730 4.06 4.07 3.98 474,650 180,000 9.9
09/05/2016
4.06
 3,455,700 4.07 4.15 4.06 104,330 188,060 -2.9
06/05/2016
4.07
 4,098,640 4.19 4.19 4.06 301,470 121,600 6.1
05/05/2016
4.19
 7,908,200 4.19 4.40 4.13 19,000 630,870 -21.9
04/05/2016
4.19
 6,404,100 4.01 4.23 4.04 1,329,070 540,320 27.7
29/04/2016
4.01
 3,455,190 3.89 4.01 3.88 1,221,040 375,930 28.1
28/04/2016
3.89
 1,669,040 3.91 3.92 3.85 406,600 302,040 3.4

Chính sách bảo mật | Điều khoản sử dụng |