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)
02/07/2014
4.17
 380,940 4.17 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 4.13 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 4.13 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 4.13 4.17 4.09 290,250 261,030 1.6
20/06/2014
4.01
 2,649,320 4.17 4.33 4.01 390,750 2,156,980 -92.6
19/06/2014
4.09
 409,260 4.05 4.09 3.97 274,870 75,630 10.3
18/06/2014
4.09
 342,110 4.05 4.09 4.05 227,880 118,280 5.7
17/06/2014
4.09
 790,000 3.97 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 3.87 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 3.83 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 3.94 4.01 3.94 163,900 0 8.3
30/05/2014
3.97
 592,110 3.94 4.05 3.94 433,060 55,010 19.3
29/05/2014
3.97
 542,370 4.01 4.01 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 3.94 4.01 3.90 62,900 24,210 2.0
23/05/2014
3.97
 656,450 3.90 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 3.82 3.83 3.78 160,210 45,940 5.6
19/05/2014
3.83
 661,770 3.68 3.83 3.66 532,040 171,720 17.4
16/05/2014
3.67
 274,940 3.66 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 3.55 3.55 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 3.59 3.59 3.43 1,345,730 1,087,660 11.5
07/05/2014
3.69
 309,820 3.71 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 3.86 3.87 3.73 64,270 2,200 3.0
29/04/2014
3.87
 245,180 3.82 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 3.71 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 3.74 3.74 3.70 3,430 37,100 -1.6
23/04/2014
3.66
 592,480 3.66 3.69 3.59 28,210 28,910 -0.0
22/04/2014
3.66
 766,020 3.46 3.66 3.46 96,450 21,010 4.1
21/04/2014
3.43
 314,180 3.43 3.49 3.36 102,200 19,820 4.3
18/04/2014
3.43
 785,140 3.56 3.59 3.40 326,700 50,020 14.6
17/04/2014
3.56
 436,260 3.59 3.63 3.53 40,850 81,480 -2.2
16/04/2014
3.56
 1,123,200 3.53 3.59 3.40 346,990 57,800 15.4
15/04/2014
3.59
 1,157,870 3.73 3.76 3.53 162,150 76,420 4.8
14/04/2014
3.76
 717,290 3.76 3.79 3.69 151,620 120,640 1.7
11/04/2014
3.69
 554,560 3.73 3.76 3.69 50,500 50 2.8
10/04/2014
3.76
 572,920 3.73 3.76 3.69 177,540 18,400 9.0
08/04/2014
3.73
 437,330 3.69 3.76 3.69 8,310 86,350 -4.4
07/04/2014
3.76
 1,562,970 3.63 3.76 3.59 360,080 647,990 -16.1
04/04/2014
3.66
 2,110,670 3.49 3.66 3.46 275,420 1,259,950 -54.0
03/04/2014
3.46
 280,760 3.46 3.49 3.40 121,500 72,520 2.6
02/04/2014
3.43
 962,490 3.43 3.46 3.36 403,460 163,830 12.4
01/04/2014
3.43
 551,680 3.49 3.49 3.40 251,240 41,440 11.0
31/03/2014
3.49
 935,960 3.53 3.53 3.43 445,800 465,150 -1.1
28/03/2014
3.49
 1,812,210 3.43 3.59 3.43 432,640 950,000 -27.7
27/03/2014
3.46
 849,750 3.36 3.46 3.33 539,440 138,860 20.7
26/03/2014
3.40
 1,372,940 3.40 3.46 3.33 582,670 99,250 24.8
25/03/2014
3.40
 1,402,690 3.49 3.49 3.36 576,120 327,390 12.8
24/03/2014
3.49
 1,574,040 3.49 3.53 3.46 357,240 1,044,280 -36.4
21/03/2014
3.43
 4,092,890 3.40 3.49 3.40 1,416,240 3,818,100 -125.2
20/03/2014
3.43
 1,087,390 3.46 3.46 3.40 521,000 453,250 3.5
19/03/2014
3.46
 1,845,240 3.28 3.46 3.28 650,000 1,852,690 -60.9
18/03/2014
3.29
 997,020 3.26 3.30 3.23 68,000 753,050 -34.2
17/03/2014
3.23
 754,600 3.18 3.24 3.18 65,700 194,740 -6.3
14/03/2014
3.30
 528,450 3.36 3.36 3.30 204,880 349,730 -7.3
13/03/2014
3.36
 318,840 3.40 3.43 3.33 188,220 181,660 0.3
12/03/2014
3.40
 1,049,760 3.30 3.49 3.30 817,190 857,670 -2.1
11/03/2014
3.29
 579,600 3.22 3.30 3.21 636,630 632,460 0.2
10/03/2014
3.22
 247,070 3.22 3.23 3.20 109,290 72,470 1.8
07/03/2014
3.20
 200,000 3.26 3.26 3.20 178,960 149,970 1.4
06/03/2014
3.23
 429,330 3.20 3.24 3.20 162,170 276,660 -5.6
05/03/2014
3.19
 380,290 3.23 3.23 3.19 116,080 239,880 -6.0
04/03/2014
3.15
 475,820 3.13 3.19 3.13 93,620 346,550 -12.1
03/03/2014
3.20
 430,330 3.20 3.24 3.20 446,280 482,830 -1.8
28/02/2014
3.19
 1,159,820 3.26 3.26 3.19 398,680 717,700 -15.5
27/02/2014
3.26
 439,900 3.33 3.40 3.23 174,330 84,440 4.5
26/02/2014
3.36
 444,670 3.43 3.43 3.33 69,590 105,720 -1.8
25/02/2014
3.43
 1,308,480 3.21 3.43 3.20 365,580 287,720 3.9
24/02/2014
3.20
 450,940 3.13 3.22 3.13 153,100 136,200 0.8
21/02/2014
3.13
 317,840 3.13 3.16 3.03 284,480 247,910 1.7
20/02/2014
3.09
 580,100 3.18 3.18 3.07 480,360 294,000 8.8
19/02/2014
3.18
 293,100 3.22 3.23 3.18 44,300 93,830 -2.4
18/02/2014
3.20
 366,290 3.16 3.21 3.15 227,740 235,780 -0.4
17/02/2014
3.16
 464,120 3.20 3.20 3.16 202,600 199,980 0.1
14/02/2014
3.20
 290,910 3.24 3.25 3.18 294,420 177,820 5.7
13/02/2014
3.24
 395,480 3.22 3.26 3.22 395,330 199,780 9.6
12/02/2014
3.22
 559,150 3.16 3.24 3.15 494,300 282,440 10.3
11/02/2014
3.14
 811,110 3.16 3.28 3.14 491,860 350,670 6.8
10/02/2014
3.15
 405,900 3.15 3.18 3.12 312,940 185,100 6.1
07/02/2014
3.15
 780,700 3.23 3.23 3.13 393,140 440,410 -2.3

Chính sách bảo mật | Điều khoản sử dụng |