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)
17/09/2014
4.56
 1,078,400 4.48 4.56 4.44 401,430 286,950 6.7
16/09/2014
4.48
 996,270 4.52 4.56 4.44 15,000 581,920 -32.6
15/09/2014
4.52
 669,190 4.52 4.60 4.52 11,000 17,500 -0.4
12/09/2014
4.52
 581,170 4.48 4.52 4.48 1,710 1,000 0.0
11/09/2014
4.48
 637,720 4.60 4.60 4.48 14,200 88,470 -4.4
10/09/2014
4.60
 496,070 4.60 4.60 4.48 4,910 72,610 -4.0
09/09/2014
4.60
 1,615,550 4.75 4.75 4.52 588,740 178,530 24.4
08/09/2014
4.75
 912,510 4.75 4.79 4.71 271,430 178,100 5.6
05/09/2014
4.75
 471,490 4.75 4.75 4.68 1,254,680 1,027,660 13.7
04/09/2014
4.75
 1,783,140 4.64 4.83 4.64 998,210 878,730 7.1
03/09/2014
4.64
 1,087,640 4.52 4.64 4.56 618,030 277,170 20.1
29/08/2014
4.52
 989,270 4.56 4.64 4.52 35,460 1,500 2.0
28/08/2014
4.56
 1,431,960 4.68 4.68 4.56 8,550 181,520 -10.2
27/08/2014
4.68
 1,007,110 4.75 4.79 4.64 14,900 238,620 -13.5
26/08/2014
4.75
 1,316,250 4.68 4.75 4.64 859,680 634,460 13.6
25/08/2014
4.68
 1,722,740 4.64 4.71 4.60 2,062,000 1,888,710 10.3
22/08/2014
4.64
 1,727,570 4.56 4.68 4.56 204,900 971,500 -45.3
21/08/2014
4.56
 1,209,960 4.48 4.56 4.44 150,500 423,630 -15.9
20/08/2014
4.48
 595,440 4.48 4.52 4.44 121,810 275,800 -8.9
19/08/2014
4.48
 1,572,760 4.40 4.52 4.40 80,510 553,080 -27.0
18/08/2014
4.40
 561,160 4.44 4.44 4.40 11,500 98,390 -4.9
15/08/2014
4.44
 277,720 4.44 4.44 4.40 20,250 50,000 -1.7
14/08/2014
4.44
 593,010 4.44 4.48 4.40 2,500 175,500 -9.9
13/08/2014
4.44
 1,147,610 4.33 4.44 4.29 199,790 390,430 -10.8
12/08/2014
4.33
 379,740 4.36 4.40 4.33 800 75,400 -4.2
11/08/2014
4.36
 425,530 4.36 4.40 4.33 110,450 240,730 -7.2
08/08/2014
4.36
 634,450 4.40 4.40 4.33 68,550 170,550 -5.7
07/08/2014
4.40
 627,150 4.44 4.44 4.36 93,550 382,450 -16.2
06/08/2014
4.44
 220,780 4.44 4.48 4.40 39,290 100,050 -3.5
05/08/2014
4.44
 1,542,240 4.36 4.48 4.36 121,420 715,570 -33.8
04/08/2014
4.36
 485,240 4.40 4.40 4.33 45,780 53,030 -0.4
01/08/2014
4.40
 317,120 4.48 4.48 4.36 35,800 64,600 -1.6
31/07/2014
4.48
 1,168,010 4.29 4.48 4.33 240,800 257,850 -1.1
30/07/2014
4.29
 386,880 4.29 4.33 4.29 221,470 0 12.2
29/07/2014
4.29
 469,280 4.29 4.33 4.25 91,140 3,500 4.8
28/07/2014
4.29
 1,013,310 4.40 4.40 4.29 232,690 17,580 12.0
25/07/2014
4.40
 709,010 4.48 4.48 4.36 181,360 13,500 9.6
24/07/2014
4.48
 571,810 4.40 4.48 4.36 114,420 200,620 -4.9
23/07/2014
4.40
 814,880 4.44 4.44 4.36 196,880 148,920 2.7
22/07/2014
4.44
 616,180 4.48 4.52 4.40 5,630 92,940 -5.0
21/07/2014
4.48
 1,102,450 4.52 4.56 4.48 205,300 334,550 -7.6
18/07/2014
4.52
 955,820 4.52 4.52 4.44 163,620 387,450 -12.8
17/07/2014
4.52
 725,780 4.48 4.52 4.44 277,090 69,460 12.0
16/07/2014
4.48
 2,845,830 4.44 4.56 4.40 1,378,810 883,400 28.6
15/07/2014
4.44
 724,190 4.36 4.44 4.36 23,300 350,320 -18.4
14/07/2014
4.36
 1,460,240 4.29 4.40 4.29 39,300 369,260 -18.5
11/07/2014
4.29
 757,710 4.29 4.29 4.21 354,850 214,560 7.6
10/07/2014
4.29
 820,540 4.33 4.33 4.21 192,230 134,440 3.1
09/07/2014
4.33
 993,560 4.29 4.36 4.25 151,100 593,490 -24.4
08/07/2014
4.29
 675,470 4.29 4.29 4.21 199,310 212,750 -0.7
07/07/2014
4.29
 918,740 4.33 4.33 4.25 57,300 519,360 -25.4
04/07/2014
4.33
 1,912,660 4.29 4.36 4.25 3,600 1,224,720 -67.6
03/07/2014
4.29
 2,431,870 4.17 4.29 4.17 76,500 1,388,840 -71.7
02/07/2014
4.17
 380,940 4.21 4.21 4.13 8,140 50,900 -2.3
01/07/2014
4.21
 662,690 4.21 4.25 4.17 121,300 300,310 -9.7
30/06/2014
4.21
 658,700 4.17 4.21 4.13 465,960 156,860 16.7
27/06/2014
4.17
 358,260 4.17 4.21 4.13 22,030 71,960 -2.7
26/06/2014
4.17
 717,080 4.17 4.25 4.13 255,430 384,790 -7.0
25/06/2014
4.17
 563,530 4.17 4.21 4.13 137,140 302,050 -8.8
24/06/2014
4.17
 399,170 4.17 4.21 4.05 178,480 254,590 -4.0
23/06/2014
4.17
 455,000 4.01 4.17 4.09 290,250 261,030 1.6
20/06/2014
4.01
 2,649,320 4.09 4.33 4.01 390,750 2,156,980 -92.6
19/06/2014
4.09
 409,260 4.09 4.09 3.97 274,870 75,630 10.3
18/06/2014
4.09
 342,110 4.09 4.09 4.05 227,880 118,280 5.7
17/06/2014
4.09
 790,000 4.01 4.13 3.97 298,020 438,000 -7.4
16/06/2014
4.01
 405,150 4.05 4.05 4.01 552,450 425,320 6.5
13/06/2014
4.05
 1,721,510 3.89 4.13 3.87 405,900 899,490 -25.7
12/06/2014
3.89
 338,460 3.90 3.90 3.86 111,570 66,500 2.2
11/06/2014
3.90
 272,760 3.90 3.94 3.83 8,100 19,000 -0.5
10/06/2014
3.90
 174,660 3.97 3.97 3.90 94,180 0 4.7
09/06/2014
3.97
 241,090 3.90 3.97 3.89 65,510 0 3.3
06/06/2014
3.90
 89,070 3.79 3.90 3.79 18,770 33,430 -0.7
05/06/2014
3.79
 124,100 3.82 3.89 3.79 4,250 38,750 -1.7
04/06/2014
3.82
 221,680 3.97 3.97 3.82 38,000 2,500 1.8
03/06/2014
3.97
 139,470 3.97 4.01 3.90 69,000 0 3.5
02/06/2014
3.97
 272,060 3.97 4.01 3.94 163,900 0 8.3
30/05/2014
3.97
 592,110 3.97 4.05 3.94 433,060 55,010 19.3
29/05/2014
3.97
 542,370 4.05 4.05 3.87 116,100 108,190 0.3
28/05/2014
4.05
 798,780 3.97 4.09 3.97 285,890 271,780 0.7
27/05/2014
3.97
 501,200 3.97 4.01 3.86 135,400 123,790 0.6
26/05/2014
3.97
 292,950 3.97 4.01 3.90 62,900 24,210 2.0
23/05/2014
3.97
 656,450 3.82 4.01 3.87 187,430 45,190 7.2
22/05/2014
3.82
 814,870 3.78 3.86 3.74 368,740 111,000 12.5
21/05/2014
3.78
 597,610 3.80 3.81 3.74 166,480 201,820 -1.7
20/05/2014
3.80
 377,140 3.83 3.83 3.78 160,210 45,940 5.6
19/05/2014
3.83
 661,770 3.67 3.83 3.66 532,040 171,720 17.4
16/05/2014
3.67
 274,940 3.65 3.68 3.57 83,870 26,820 2.7
15/05/2014
3.65
 842,280 3.66 3.73 3.47 623,170 47,730 27.0
14/05/2014
3.66
 895,160 3.45 3.69 3.45 657,640 92,460 26.2
13/05/2014
3.45
 383,770 3.43 3.49 3.39 166,800 47,110 5.3
12/05/2014
3.43
 618,170 3.60 3.60 3.40 311,150 29,000 12.5
09/05/2014
3.60
 1,666,890 3.43 3.63 3.37 671,600 469,690 9.4
08/05/2014
3.43
 2,286,010 3.69 3.69 3.43 1,345,730 1,087,660 11.5
07/05/2014
3.69
 309,820 3.73 3.74 3.64 140,790 244,750 -4.9
06/05/2014
3.73
 486,060 3.76 3.76 3.55 140,580 3,190 6.3
05/05/2014
3.76
 441,510 3.87 3.87 3.73 64,270 2,200 3.0
29/04/2014
3.87
 245,180 3.84 3.87 3.80 68,940 21,690 2.3
28/04/2014
3.84
 355,500 3.87 3.87 3.82 113,850 15,050 4.9
25/04/2014
3.87
 737,120 3.70 3.87 3.70 310,940 74,950 11.6
24/04/2014: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
24/04/2014
3.70
 356,790 3.66 3.74 3.70 3,430 37,100 -1.6

Chính sách bảo mật | Điều khoản sử dụng |