CTCP Tập đoàn Hòa Phát (hpg)

26.35
0.05
(0.19%)
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)
16/09/2015
3.55
 356,310 3.51 3.55 3.49 100 11,520 -0.3
15/09/2015
3.49
 480,030 3.49 3.52 3.48 0 249,890 -7.3
14/09/2015
3.51
 594,000 3.55 3.58 3.48 6,320 3,000 0.1
11/09/2015
3.55
 880,950 3.62 3.64 3.55 0 290,000 -8.7
10/09/2015
3.64
 697,840 3.62 3.67 3.59 239,120 40,000 6.1
09/09/2015
3.67
 1,426,770 3.66 3.68 3.62 533,100 490,000 1.4
08/09/2015
3.61
 815,360 3.51 3.61 3.49 100,000 0 3.0
07/09/2015
3.49
 895,920 3.52 3.56 3.48 100,900 106,330 -0.2
04/09/2015
3.55
 830,070 3.60 3.64 3.53 49,890 277,770 -6.8
03/09/2015
3.60
 1,419,780 3.71 3.71 3.56 14,650 497,060 -14.7
01/09/2015
3.72
 1,450,450 3.72 3.78 3.71 215,160 535,000 -10.0
31/08/2015
3.72
 1,019,870 3.77 3.77 3.71 162,570 53,100 3.4
28/08/2015
3.78
 2,353,430 3.74 3.83 3.73 263,020 1,244,540 -30.9
27/08/2015
3.74
 2,252,900 3.77 3.82 3.72 196,300 791,830 -18.7
26/08/2015
3.77
 1,892,880 3.64 3.80 3.64 71,070 88,420 -0.6
25/08/2015
3.59
 2,794,310 3.30 3.59 3.30 787,700 485,440 8.9
24/08/2015
3.36
 4,405,860 3.54 3.54 3.36 1,795,420 79,250 49.2
21/08/2015
3.61
 2,521,210 3.65 3.65 3.52 388,630 463,690 -2.3
20/08/2015
3.72
 1,210,690 3.80 3.83 3.70 348,250 188,270 5.0
19/08/2015
3.80
 1,641,650 3.82 3.83 3.73 150,300 441,520 -9.3
18/08/2015
3.84
 1,422,730 3.79 3.85 3.76 441,330 600,270 -5.1
17/08/2015
3.79
 1,433,820 3.92 3.92 3.79 262,760 200,760 2.0
14/08/2015
3.90
 1,829,940 3.90 3.98 3.83 185,500 492,400 -10.0
13/08/2015
3.91
 2,493,440 3.96 3.98 3.84 271,130 60,100 6.8
12/08/2015
3.98
 2,887,340 4.10 4.10 3.96 168,400 578,850 -13.7
11/08/2015
4.13
 1,979,760 4.19 4.19 4.10 715,050 334,050 13.2
10/08/2015
4.16
 2,228,850 4.12 4.21 4.12 545,980 727,180 -6.3
07/08/2015
4.08
 2,700,970 4.00 4.10 3.97 839,050 636,450 6.8
06/08/2015
3.97
 998,530 4.03 4.03 3.96 360,950 8,120 11.8
05/08/2015
4.02
 1,060,620 4.02 4.04 3.94 301,340 186,000 3.8
04/08/2015
3.90
 996,510 3.89 3.98 3.86 269,310 615,470 -11.3
03/08/2015
3.89
 2,856,040 3.83 3.94 3.77 468,760 451,000 0.6
31/07/2015
3.89
 2,290,540 4.01 4.03 3.89 109,430 128,440 -0.6
30/07/2015
4.02
 1,363,300 3.98 4.08 3.97 53,050 338,520 -9.6
29/07/2015
4.00
 3,073,500 4.07 4.14 4.00 392,140 810,960 -14.1
28/07/2015
4.10
 2,009,060 4.26 4.29 4.10 116,060 139,440 -0.8
27/07/2015
4.26
 2,415,310 4.19 4.29 4.19 244,130 687,580 -15.7
24/07/2015
4.14
 3,303,290 3.96 4.18 3.96 925,730 449,460 16.4
23/07/2015
3.96
 1,600,250 4.04 4.08 3.95 283,000 260,550 0.7
22/07/2015
4.01
 5,105,670 3.77 4.01 3.77 2,249,080 1,287,730 32.1
21/07/2015
3.76
 2,696,070 3.65 3.76 3.65 859,190 859,500 0.1
20/07/2015
3.65
 1,390,780 3.60 3.65 3.54 176,930 17,010 4.8
17/07/2015
3.61
 2,675,200 3.62 3.70 3.60 188,600 132,020 1.7
16/07/2015
3.54
 1,582,160 3.41 3.55 3.39 4,500 733,270 -21.3
15/07/2015
3.42
 931,880 3.51 3.52 3.42 701,380 998,080 -8.6
14/07/2015
3.49
 2,295,100 3.43 3.55 3.37 774,060 957,160 -5.2
13/07/2015
3.43
 1,169,610 3.47 3.52 3.42 6,970 564,730 -16.1
10/07/2015
3.46
 1,348,180 3.53 3.53 3.46 106,560 624,030 -15.1
09/07/2015
3.49
 1,809,260 3.54 3.55 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 3.43 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 3.34 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 3.31 3.34 3.28 95,870 106,180 -0.3
24/06/2015
3.34
 1,042,290 3.34 3.37 3.33 405,980 112,980 8.2
23/06/2015
3.37
 801,860 3.31 3.41 3.31 782,440 520,690 7.3
22/06/2015
3.33
 524,900 3.34 3.34 3.30 164,150 70,000 2.6
19/06/2015
3.29
 2,592,640 3.37 3.39 3.29 669,900 1,816,960 -31.5
18/06/2015
3.39
 887,580 3.43 3.43 3.36 532,280 331,540 5.7
17/06/2015
3.40
 1,581,070 3.43 3.45 3.39 926,750 842,920 2.4
16/06/2015
3.46
 1,806,050 3.45 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 3.46 3.49 3.41 442,140 275,710 4.8
10/06/2015
3.39
 3,194,220 3.29 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 3.05 3.12 3.05 380,500 483,240 -2.7
05/06/2015
3.03
 1,935,780 3.09 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 3.12 3.16 3.06 105,030 1,286,630 -30.6
02/06/2015
3.15
 948,500 3.13 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 3.17 3.24 3.17 129,790 173,970 -1.2
27/05/2015
3.21
 414,100 3.24 3.25 3.19 65,830 144,740 -2.1
26/05/2015
3.25
 681,280 3.22 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 3.17 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 2.94 3.01 2.94 201,670 560,090 -9.0
18/05/2015
2.97
 1,773,500 3.06 3.11 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 3.12 3.21 3.11 335,750 586,360 -6.6
13/05/2015
3.15
 1,291,880 3.19 3.22 3.11 9,430 780,690 -20.3
12/05/2015
3.22
 684,210 3.36 3.36 3.22 122,900 322,230 -5.4
11/05/2015
3.31
 405,070 3.36 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 3.45 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 3.45 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 3.48 3.48 3.35 29,120 278,130 -10.9
27/04/2015
3.43
 394,780 3.51 3.55 3.43 2,660 194,590 -8.6
24/04/2015
3.47
 371,010 3.48 3.48 3.47 1,420 200,720 -8.9
23/04/2015
3.47
 485,650 3.52 3.55 3.46 88,500 277,080 -8.5

Chính sách bảo mật | Điều khoản sử dụng |