CTCP Tập đoàn Hòa Phát (hpg)

21.70
0.45
(2.12%)
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
21.70
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
21.70
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
21.70
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
21.70
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
21.70
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
21.70
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
21.70
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2016
4.24
 2,876,450 4.33 4.35 4.24 1,417,900 61,670 55.4
21/10/2016
4.33
 2,218,550 4.34 4.37 4.32 242,810 101,210 5.8
20/10/2016
4.34
 1,596,170 4.37 4.39 4.32 215,820 35,480 7.4
19/10/2016
4.36
 3,624,200 4.33 4.42 4.30 1,156,710 114,720 43.2
18/10/2016
4.30
 3,936,870 4.18 4.30 4.18 1,562,680 823,990 29.7
17/10/2016
4.20
 2,726,800 4.24 4.31 4.20 292,890 207,850 3.4
14/10/2016
4.27
 4,372,760 4.33 4.40 4.27 134,200 720,070 -23.9
13/10/2016
4.36
 4,735,200 4.24 4.39 4.19 963,740 721,400 10.0
12/10/2016
4.31
 6,287,140 4.46 4.50 4.29 815,900 835,430 -0.7
11/10/2016
4.42
 8,816,090 4.15 4.42 4.15 884,260 2,343,050 -59.4
10/10/2016
4.14
 5,932,030 4.33 4.34 4.14 223,900 1,381,070 -46.4
07/10/2016
4.34
 12,092,340 4.53 4.57 4.28 315,600 2,435,130 -87.7
06/10/2016
4.53
 5,642,520 4.59 4.61 4.49 582,450 274,500 13.2
05/10/2016
4.60
 4,993,350 4.65 4.67 4.60 550,010 298,650 11.0
04/10/2016
4.64
 12,594,180 4.67 4.73 4.55 1,543,520 1,032,520 22.6
03/10/2016
4.70
 6,696,480 4.83 4.86 4.70 104,280 603,800 -22.6
30/09/2016
4.83
 7,055,060 4.86 4.91 4.81 435,110 759,030 -14.9
29/09/2016
4.90
 3,445,480 4.93 4.96 4.88 169,320 364,160 -9.1
28/09/2016
4.93
 3,327,970 4.91 4.96 4.88 112,810 606,580 -23.1
27/09/2016
4.88
 3,471,140 4.85 4.89 4.84 2,540 740,820 -34.0
26/09/2016
4.85
 2,874,560 4.84 4.88 4.77 322,890 291,750 1.4
23/09/2016
4.85
 3,065,270 4.88 4.90 4.85 213,570 349,660 -6.3
22/09/2016
4.88
 4,309,820 4.87 4.93 4.83 576,540 295,520 13.1
21/09/2016
4.81
 2,996,420 4.79 4.88 4.75 59,340 142,320 -3.8
20/09/2016
4.80
 3,028,200 4.78 4.83 4.75 34,260 269,970 -10.7
19/09/2016
4.81
 4,311,630 4.75 4.85 4.74 206,710 317,600 -5.0
16/09/2016
4.70
 9,026,300 4.67 4.72 4.65 1,165,080 9,343,540 -363.5
15/09/2016
4.67
 3,018,930 4.58 4.70 4.58 0 630,450 -27.7
14/09/2016
4.60
 1,433,230 4.58 4.64 4.58 37,730 203,400 -7.2
13/09/2016
4.61
 3,410,530 4.54 4.66 4.54 1,031,610 1,409,230 -16.5
12/09/2016
4.54
 3,209,760 4.63 4.64 4.53 42,030 543,060 -21.7
09/09/2016
4.68
 2,978,500 4.74 4.75 4.66 303,390 734,490 -19.2
08/09/2016
4.74
 5,541,710 4.65 4.77 4.60 1,206,520 557,960 28.9
07/09/2016
4.65
 4,529,030 4.47 4.65 4.42 691,620 523,680 7.0
06/09/2016
4.47
 3,353,490 4.46 4.51 4.45 907,390 1,032,570 -5.3
05/09/2016
4.43
 3,626,000 4.50 4.51 4.42 245,960 1,184,530 -39.6
01/09/2016
4.48
 2,283,700 4.52 4.52 4.46 288,050 325,150 -1.6
31/08/2016
4.52
 3,023,220 4.47 4.53 4.46 1,039,510 65,780 41.5
30/08/2016
4.42
 3,069,560 4.35 4.43 4.32 243,500 166,390 3.2
29/08/2016
4.38
 4,916,380 4.49 4.51 4.38 13,380 160,170 -6.2
26/08/2016
4.50
 2,303,950 4.54 4.55 4.49 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
4.54
 5,867,250 4.48 4.54 4.46 510,170 450,770 2.6
24/08/2016
4.36
 5,811,280 4.42 4.49 4.35 378,340 597,570 -10.9
23/08/2016
4.39
 3,521,490 4.31 4.39 4.31 595,170 338,170 12.5
22/08/2016
4.32
 2,748,960 4.28 4.33 4.27 774,600 379,900 19.1
19/08/2016
4.29
 3,656,710 4.35 4.38 4.29 442,900 581,080 -6.8
18/08/2016
4.34
 4,116,040 4.37 4.42 4.33 134,990 754,940 -30.3
17/08/2016
4.33
 4,700,970 4.19 4.36 4.19 1,505,580 493,860 48.3
16/08/2016
4.18
 3,597,400 4.16 4.24 4.14 832,400 783,860 2.4
15/08/2016
4.12
 4,573,000 4.08 4.12 4.06 36,400 1,308,770 -58.5
12/08/2016
4.08
 4,563,390 4.18 4.20 4.07 181,660 600,480 -19.3
11/08/2016
4.09
 3,931,110 4.03 4.11 4.03 823,010 598,360 10.4
10/08/2016
4.03
 5,703,740 3.87 4.09 3.87 286,230 441,210 -6.9
09/08/2016
3.85
 2,351,520 3.80 3.85 3.80 739,450 1,182,520 -19.1
08/08/2016
3.81
 1,978,940 3.84 3.87 3.80 352,180 804,220 -19.5
05/08/2016
3.84
 4,794,470 3.78 3.84 3.76 1,344,370 1,538,750 -8.3
04/08/2016
3.79
 3,081,510 3.88 3.89 3.79 477,240 1,128,580 -28.2
03/08/2016
3.84
 3,050,500 3.78 3.84 3.77 726,450 165,100 24.1
02/08/2016
3.80
 6,370,060 3.88 3.90 3.80 1,604,390 1,223,860 16.6
01/08/2016
3.92
 4,652,710 3.97 3.97 3.87 1,409,880 457,650 41.9
29/07/2016
3.96
 6,189,170 3.98 3.99 3.92 3,216,450 335,130 128.2
28/07/2016
3.97
 5,902,350 3.85 3.99 3.85 1,806,220 306,200 65.9
27/07/2016
3.84
 7,309,600 3.84 3.86 3.77 1,924,080 388,170 65.9
26/07/2016
3.76
 4,989,480 3.64 3.76 3.62 1,706,000 483,460 50.7
25/07/2016
3.64
 3,766,690 3.61 3.68 3.57 1,598,530 300,400 52.9
22/07/2016
3.58
 5,190,610 3.65 3.65 3.47 118,120 147,400 -1.2
21/07/2016
3.67
 2,884,960 3.67 3.72 3.65 958,610 266,770 28.7
20/07/2016
3.66
 2,728,420 3.73 3.76 3.66 212,460 217,120 -0.2
19/07/2016
3.74
 4,442,630 3.83 3.83 3.65 526,440 449,750 3.1
18/07/2016
3.76
 5,985,260 3.61 3.81 3.60 1,031,770 835,030 8.2
15/07/2016
3.61
 3,726,150 3.57 3.62 3.50 467,950 341,257 5.0
14/07/2016
3.58
 5,141,750 3.71 3.72 3.58 577,780 1,140,590 -23.3
13/07/2016
3.70
 3,746,150 3.69 3.74 3.69 920,850 1,319,280 -16.6
12/07/2016
3.66
 5,547,040 3.63 3.68 3.58 414,520 390,390 1.0
11/07/2016
3.60
 5,163,140 3.80 3.82 3.60 769,090 448,680 13.7
08/07/2016
3.80
 5,754,320 3.83 3.84 3.73 50,350 757,500 -30.0
07/07/2016
3.81
 3,680,720 3.73 3.83 3.69 104,160 33,910 3.0
06/07/2016
3.65
 4,957,280 3.57 3.65 3.54 499,500 555,020 -2.3
05/07/2016
3.58
 4,927,570 3.59 3.63 3.57 542,960 979,480 -17.6
04/07/2016
3.55
 4,158,970 3.56 3.58 3.53 189,730 685,480 -19.9
01/07/2016
3.54
 5,658,560 3.54 3.60 3.53 353,400 1,075,230 -28.9
30/06/2016
3.52
 3,438,530 3.54 3.59 3.52 130,980 22,200 4.3
29/06/2016
3.50
 4,457,030 3.45 3.53 3.44 101,800 390,420 -11.3
28/06/2016
3.44
 1,830,580 3.44 3.50 3.43 297,530 428,210 -5.1
27/06/2016
3.47
 3,206,680 3.41 3.47 3.36 209,830 146,970 2.3
24/06/2016
3.45
 12,178,690 3.55 3.56 3.32 432,940 2,055,280 -63.3
23/06/2016
3.57
 4,020,040 3.52 3.59 3.52 282,380 35,800 9.9
22/06/2016
3.52
 2,285,990 3.49 3.55 3.47 372,810 72,210 11.8
21/06/2016
3.49
 3,610,830 3.45 3.53 3.45 1,017,520 142,050 34.4
20/06/2016
3.42
 1,648,120 3.38 3.42 3.36 636,950 100,340 20.4
17/06/2016
3.33
 5,659,440 3.37 3.41 3.33 652,840 1,518,230 -32.2
16/06/2016
3.39
 2,814,140 3.38 3.44 3.38 272,470 299,920 -1.0
15/06/2016
3.38
 2,129,160 3.37 3.44 3.35 15,140 162,520 -5.6
14/06/2016
3.37
 3,443,200 3.24 3.37 3.22 62,010 134,760 -2.6
13/06/2016
3.25
 2,928,110 3.28 3.28 3.23 253,210 305,920 -2.0
10/06/2016
3.29
 2,439,340 3.28 3.34 3.27 451,780 70,000 14.2
09/06/2016
3.27
 2,965,630 3.31 3.31 3.25 293,800 33,700 9.6
08/06/2016
3.28
 3,724,890 3.27 3.33 3.25 714,800 20,340 25.7
07/06/2016
3.23
 3,047,640 3.16 3.23 3.16 806,890 386,610 15.1
06/06/2016
3.15
 7,411,920 3.19 3.27 3.14 2,500 8,652,453 -288.7

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