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)
10/07/2015
3.46
 1,348,180 3.49 3.53 3.46 106,560 624,030 -15.1
09/07/2015
3.49
 1,809,260 3.56 3.56 3.48 615,001 850,051 -6.9
08/07/2015
3.56
 1,753,620 3.60 3.65 3.54 279,430 270,760 0.3
07/07/2015
3.60
 2,857,450 3.52 3.67 3.47 357,980 895,370 -16.2
06/07/2015
3.52
 1,864,540 3.43 3.53 3.43 478,360 457,450 0.6
03/07/2015
3.43
 1,073,110 3.42 3.47 3.42 361,910 206,090 4.5
02/07/2015
3.42
 925,320 3.37 3.43 3.35 656,790 442,270 6.1
01/07/2015
3.37
 1,078,850 3.46 3.47 3.35 236,360 113,140 3.5
30/06/2015
3.46
 3,428,620 3.35 3.46 3.33 2,810,670 395,820 69.2
29/06/2015
3.35
 1,060,110 3.27 3.35 3.27 1,078,640 331,160 20.8
26/06/2015
3.27
 726,400 3.28 3.35 3.25 75,010 25,890 1.3
25/06/2015
3.28
 898,180 3.34 3.34 3.28 95,870 106,180 -0.3
24/06/2015
3.34
 1,042,290 3.37 3.37 3.33 405,980 112,980 8.2
23/06/2015
3.37
 801,860 3.33 3.41 3.31 782,440 520,690 7.3
22/06/2015
3.33
 524,900 3.29 3.34 3.30 164,150 70,000 2.6
19/06/2015
3.29
 2,592,640 3.39 3.39 3.29 669,900 1,816,960 -31.5
18/06/2015
3.39
 887,580 3.40 3.43 3.36 532,280 331,540 5.7
17/06/2015
3.40
 1,581,070 3.46 3.46 3.39 926,750 842,920 2.4
16/06/2015
3.46
 1,806,050 3.43 3.53 3.42 855,110 1,075,940 -6.5
15/06/2015
3.43
 1,672,040 3.42 3.45 3.40 861,400 407,750 12.9
12/06/2015
3.42
 1,333,800 3.45 3.48 3.40 911,820 469,280 12.7
11/06/2015
3.45
 1,445,080 3.39 3.49 3.41 442,140 275,710 4.8
10/06/2015
3.39
 3,194,220 3.23 3.40 3.29 320,140 1,550,230 -34.4
09/06/2015
3.23
 2,789,760 3.11 3.33 3.10 546,050 1,673,390 -30.5
08/06/2015
3.11
 917,010 3.03 3.12 3.05 380,500 483,240 -2.7
05/06/2015
3.03
 1,935,780 3.07 3.09 3.00 17,390 1,738,470 -43.6
04/06/2015
3.07
 1,077,090 3.06 3.10 3.06 87,500 1,077,000 -25.4
03/06/2015
3.06
 1,464,690 3.15 3.16 3.06 105,030 1,286,630 -30.6
02/06/2015
3.15
 948,500 3.16 3.17 3.13 289,410 560,270 -7.1
01/06/2015
3.16
 543,570 3.18 3.19 3.16 159,560 194,000 -0.9
29/05/2015
3.18
 559,300 3.21 3.23 3.17 279,820 413,910 -3.6
28/05/2015
3.21
 423,170 3.21 3.24 3.17 129,790 173,970 -1.2
27/05/2015
3.21
 414,100 3.25 3.25 3.19 65,830 144,740 -2.1
26/05/2015
3.25
 681,280 3.19 3.27 3.18 223,850 6,960 5.9
25/05/2015
3.19
 202,540 3.22 3.25 3.16 39,740 4,000 1.0
22/05/2015
3.22
 500,280 3.19 3.22 3.16 214,710 230,000 -0.4
21/05/2015
3.19
 580,790 3.19 3.22 3.15 208,910 160,000 1.3
20/05/2015
3.19
 904,140 2.99 3.19 2.99 354,840 363,400 -0.1
19/05/2015
2.99
 859,380 2.97 3.01 2.94 201,670 560,090 -9.0
18/05/2015
2.97
 1,773,500 3.12 3.12 2.97 416,700 1,144,050 -18.2
15/05/2015
3.12
 554,930 3.21 3.21 3.12 58,090 368,780 -8.2
14/05/2015
3.21
 734,690 3.15 3.21 3.11 335,750 586,360 -6.6
13/05/2015
3.15
 1,291,880 3.22 3.22 3.11 9,430 780,690 -20.3
12/05/2015
3.22
 684,210 3.31 3.36 3.22 122,900 322,230 -5.4
11/05/2015
3.31
 405,070 3.37 3.40 3.30 1,000 199,560 -5.5
08/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
08/05/2015
3.37
 565,420 3.41 3.53 3.37 5,930 167,220 -4.6
07/05/2015
3.41
 540,380 3.39 3.43 3.39 115,100 150,000 -1.5
06/05/2015
3.39
 993,740 3.44 3.47 3.39 900 383,880 -16.9
05/05/2015
3.44
 767,180 3.37 3.48 3.37 205,830 345,600 -6.2
04/05/2015
3.37
 1,045,680 3.43 3.48 3.35 29,120 278,130 -10.9
27/04/2015
3.43
 394,780 3.47 3.55 3.43 2,660 194,590 -8.6
24/04/2015
3.47
 371,010 3.47 3.48 3.47 1,420 200,720 -8.9
23/04/2015
3.47
 485,650 3.51 3.55 3.46 88,500 277,080 -8.5
22/04/2015
3.51
 639,770 3.51 3.59 3.51 178,450 256,190 -3.5
21/04/2015
3.51
 424,870 3.51 3.51 3.50 617,500 305,000 14.1
20/04/2015
3.51
 375,410 3.55 3.55 3.51 440,900 498,360 -2.6
17/04/2015
3.55
 982,040 3.50 3.62 3.48 686,720 660,000 1.1
16/04/2015
3.50
 725,910 3.51 3.55 3.50 663,360 811,630 -6.7
15/04/2015
3.51
 1,231,840 3.45 3.55 3.46 530,970 883,770 -15.8
14/04/2015
3.45
 422,120 3.44 3.47 3.44 268,620 301,480 -1.5
13/04/2015
3.44
 201,090 3.44 3.48 3.44 236,570 292,120 -2.5
10/04/2015
3.44
 388,880 3.44 3.47 3.44 1,986,580 2,117,790 -5.8
09/04/2015
3.44
 397,900 3.44 3.48 3.44 831,530 902,550 -3.1
08/04/2015
3.44
 334,680 3.46 3.48 3.44 712,540 602,340 4.9
07/04/2015
3.46
 469,470 3.46 3.49 3.44 610,000 731,990 -5.4
06/04/2015
3.46
 271,760 3.50 3.50 3.45 850,900 884,250 -1.5
03/04/2015
3.50
 1,033,520 3.44 3.51 3.43 441,000 585,450 -6.5
02/04/2015
3.44
 450,390 3.43 3.44 3.41 600,000 771,440 -7.6
01/04/2015
3.43
 573,070 3.44 3.48 3.42 829,160 605,610 9.9
31/03/2015
3.44
 668,940 3.43 3.45 3.43 507,440 854,930 -15.3
30/03/2015
3.43
 685,590 3.42 3.46 3.41 281,780 428,870 -6.5
27/03/2015
3.42
 253,180 3.42 3.45 3.41 694,260 738,660 -2.0
26/03/2015
3.42
 498,620 3.43 3.47 3.41 591,760 876,230 -12.5
25/03/2015
3.43
 765,950 3.45 3.47 3.42 850,700 1,121,120 -12.0
24/03/2015
3.45
 804,400 3.51 3.51 3.44 850,700 1,121,120 -12.0
23/03/2015
3.51
 1,140,180 3.61 3.61 3.51 1,293,060 1,345,780 -2.4
20/03/2015
3.61
 2,188,020 3.43 3.61 3.41 1,925,380 1,293,200 29.7
19/03/2015
3.43
 1,270,400 3.48 3.49 3.39 355,490 826,630 -20.8
18/03/2015
3.48
 1,092,640 3.51 3.54 3.46 3,450 819,180 -36.4
17/03/2015
3.51
 640,370 3.51 3.58 3.51 700 489,850 -22.2
16/03/2015
3.51
 1,037,700 3.62 3.62 3.50 7,790 432,800 -19.3
13/03/2015
3.62
 472,400 3.65 3.67 3.62 33,000 249,740 -10.1
12/03/2015
3.65
 750,130 3.70 3.70 3.64 5,500 277,000 -12.8
11/03/2015
3.70
 485,870 3.74 3.79 3.70 5,400 358,520 -16.9
10/03/2015
3.74
 924,780 3.79 3.82 3.73 8,230 460,850 -21.8
09/03/2015
3.79
 1,110,350 3.68 3.82 3.69 10,230 242,500 -11.2
06/03/2015
3.68
 296,850 3.69 3.69 3.66 43,970 85,000 -1.9
05/03/2015
3.69
 752,710 3.67 3.73 3.68 111,510 403,350 -13.8
04/03/2015
3.67
 324,080 3.67 3.70 3.66 56,240 146,550 -4.3
03/03/2015
3.67
 670,000 3.60 3.69 3.62 407,940 541,400 -6.3
02/03/2015
3.60
 635,450 3.67 3.67 3.59 90,800 484,660 -18.4
27/02/2015
3.67
 1,111,170 3.73 3.73 3.64 209,770 617,850 -19.2
26/02/2015
3.73
 645,750 3.77 3.80 3.70 173,720 466,330 -14.0
25/02/2015
3.77
 487,940 3.84 3.84 3.77 216,650 187,690 1.4
24/02/2015
3.84
 416,880 3.83 3.84 3.78 206,150 56,460 7.3
13/02/2015
3.83
 337,680 3.80 3.87 3.78 232,590 1,150 11.4
12/02/2015
3.80
 328,920 3.77 3.85 3.74 127,980 23,700 5.1
11/02/2015
3.77
 382,460 3.61 3.77 3.61 60,210 0 2.9
10/02/2015
3.61
 700,570 3.49 3.62 3.44 75,000 142,720 -3.1
09/02/2015
3.49
 368,440 3.58 3.62 3.49 5,790 144,250 -6.2

Chính sách bảo mật | Điều khoản sử dụng |