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
21.25
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
21.25
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
21.25
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
21.25
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
21.25
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
21.25
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
21.25
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2015
2.91
 2,493,440 2.95 2.96 2.86 271,130 60,100 6.8
12/08/2015
2.96
 2,887,340 3.05 3.05 2.95 168,400 578,850 -13.7
11/08/2015
3.07
 1,979,760 3.12 3.12 3.05 715,050 334,050 13.2
10/08/2015
3.10
 2,228,850 3.06 3.13 3.06 545,980 727,180 -6.3
07/08/2015
3.03
 2,700,970 2.97 3.05 2.95 839,050 636,450 6.8
06/08/2015
2.95
 998,530 3.00 3.00 2.95 360,950 8,120 11.8
05/08/2015
2.99
 1,060,620 2.99 3.01 2.93 301,340 186,000 3.8
04/08/2015
2.90
 996,510 2.89 2.96 2.87 269,310 615,470 -11.3
03/08/2015
2.89
 2,856,040 2.85 2.93 2.80 468,760 451,000 0.6
31/07/2015
2.89
 2,290,540 2.98 3.00 2.89 109,430 128,440 -0.6
30/07/2015
2.99
 1,363,300 2.96 3.03 2.95 53,050 338,520 -9.6
29/07/2015
2.97
 3,073,500 3.03 3.08 2.97 392,140 810,960 -14.1
28/07/2015
3.05
 2,009,060 3.17 3.20 3.05 116,060 139,440 -0.8
27/07/2015
3.17
 2,415,310 3.12 3.20 3.12 244,130 687,580 -15.7
24/07/2015
3.08
 3,303,290 2.95 3.11 2.95 925,730 449,460 16.4
23/07/2015
2.95
 1,600,250 3.01 3.03 2.94 283,000 260,550 0.7
22/07/2015
2.98
 5,105,670 2.80 2.98 2.80 2,249,080 1,287,730 32.1
21/07/2015
2.79
 2,696,070 2.71 2.79 2.71 859,190 859,500 0.1
20/07/2015
2.71
 1,390,780 2.68 2.71 2.63 176,930 17,010 4.8
17/07/2015
2.69
 2,675,200 2.70 2.75 2.68 188,600 132,020 1.7
16/07/2015
2.63
 1,582,160 2.54 2.64 2.52 4,500 733,270 -21.3
15/07/2015
2.55
 931,880 2.61 2.62 2.55 701,380 998,080 -8.6
14/07/2015
2.60
 2,295,100 2.55 2.64 2.51 774,060 957,160 -5.2
13/07/2015
2.55
 1,169,610 2.58 2.62 2.55 6,970 564,730 -16.1
10/07/2015
2.57
 1,348,180 2.63 2.63 2.57 106,560 624,030 -15.1
09/07/2015
2.60
 1,809,260 2.63 2.64 2.59 615,001 850,051 -6.9
08/07/2015
2.65
 1,753,620 2.68 2.71 2.63 279,430 270,760 0.3
07/07/2015
2.68
 2,857,450 2.62 2.73 2.58 357,980 895,370 -16.2
06/07/2015
2.62
 1,864,540 2.55 2.63 2.55 478,360 457,450 0.6
03/07/2015
2.55
 1,073,110 2.55 2.58 2.55 361,910 206,090 4.5
02/07/2015
2.55
 925,320 2.51 2.55 2.49 656,790 442,270 6.1
01/07/2015
2.51
 1,078,850 2.57 2.58 2.49 236,360 113,140 3.5
30/06/2015
2.57
 3,428,620 2.48 2.57 2.47 2,810,670 395,820 69.2
29/06/2015
2.49
 1,060,110 2.43 2.49 2.43 1,078,640 331,160 20.8
26/06/2015
2.43
 726,400 2.44 2.49 2.42 75,010 25,890 1.3
25/06/2015
2.44
 898,180 2.47 2.48 2.44 95,870 106,180 -0.3
24/06/2015
2.48
 1,042,290 2.48 2.51 2.47 405,980 112,980 8.2
23/06/2015
2.51
 801,860 2.47 2.54 2.47 782,440 520,690 7.3
22/06/2015
2.47
 524,900 2.48 2.48 2.46 164,150 70,000 2.6
19/06/2015
2.45
 2,592,640 2.51 2.52 2.45 669,900 1,816,960 -31.5
18/06/2015
2.52
 887,580 2.55 2.55 2.50 532,280 331,540 5.7
17/06/2015
2.53
 1,581,070 2.55 2.56 2.52 926,750 842,920 2.4
16/06/2015
2.57
 1,806,050 2.56 2.63 2.55 855,110 1,075,940 -6.5
15/06/2015
2.55
 1,672,040 2.55 2.56 2.53 861,400 407,750 12.9
12/06/2015
2.55
 1,333,800 2.56 2.59 2.53 911,820 469,280 12.7
11/06/2015
2.56
 1,445,080 2.57 2.60 2.54 442,140 275,710 4.8
10/06/2015
2.52
 3,194,220 2.45 2.53 2.45 320,140 1,550,230 -34.4
09/06/2015
2.40
 2,789,760 2.31 2.47 2.31 546,050 1,673,390 -30.5
08/06/2015
2.31
 917,010 2.27 2.32 2.27 380,500 483,240 -2.7
05/06/2015
2.25
 1,935,780 2.30 2.30 2.23 17,390 1,738,470 -43.6
04/06/2015
2.29
 1,077,090 2.28 2.31 2.28 87,500 1,077,000 -25.4
03/06/2015
2.28
 1,464,690 2.32 2.35 2.28 105,030 1,286,630 -30.6
02/06/2015
2.34
 948,500 2.33 2.36 2.33 289,410 560,270 -7.1
01/06/2015
2.35
 543,570 2.37 2.38 2.35 159,560 194,000 -0.9
29/05/2015
2.37
 559,300 2.39 2.40 2.36 279,820 413,910 -3.6
28/05/2015
2.39
 423,170 2.36 2.41 2.36 129,790 173,970 -1.2
27/05/2015
2.39
 414,100 2.41 2.42 2.38 65,830 144,740 -2.1
26/05/2015
2.42
 681,280 2.39 2.43 2.37 223,850 6,960 5.9
25/05/2015
2.38
 202,540 2.39 2.42 2.35 39,740 4,000 1.0
22/05/2015
2.39
 500,280 2.36 2.39 2.35 214,710 230,000 -0.4
21/05/2015
2.38
 580,790 2.38 2.39 2.34 208,910 160,000 1.3
20/05/2015
2.38
 904,140 2.23 2.38 2.23 354,840 363,400 -0.1
19/05/2015
2.23
 859,380 2.19 2.24 2.19 201,670 560,090 -9.0
18/05/2015
2.21
 1,773,500 2.28 2.31 2.21 416,700 1,144,050 -18.2
15/05/2015
2.32
 554,930 2.39 2.39 2.32 58,090 368,780 -8.2
14/05/2015
2.39
 734,690 2.32 2.39 2.31 335,750 586,360 -6.6
13/05/2015
2.34
 1,291,880 2.38 2.39 2.31 9,430 780,690 -20.3
12/05/2015
2.39
 684,210 2.50 2.50 2.39 122,900 322,230 -5.4
11/05/2015
2.47
 405,070 2.50 2.53 2.46 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
2.51
 565,420 2.56 2.63 2.51 5,930 167,220 -4.6
07/05/2015
2.54
 540,380 2.52 2.55 2.52 115,100 150,000 -1.5
06/05/2015
2.52
 993,740 2.57 2.58 2.52 900 383,880 -16.9
05/05/2015
2.56
 767,180 2.51 2.59 2.50 205,830 345,600 -6.2
04/05/2015
2.51
 1,045,680 2.59 2.59 2.49 29,120 278,130 -10.9
27/04/2015
2.55
 394,780 2.61 2.64 2.55 2,660 194,590 -8.6
24/04/2015
2.58
 371,010 2.59 2.59 2.58 1,420 200,720 -8.9
23/04/2015
2.58
 485,650 2.62 2.64 2.57 88,500 277,080 -8.5
22/04/2015
2.61
 639,770 2.61 2.67 2.61 178,450 256,190 -3.5
21/04/2015
2.61
 424,870 2.61 2.61 2.60 617,500 305,000 14.1
20/04/2015
2.61
 375,410 2.64 2.64 2.61 440,900 498,360 -2.6
17/04/2015
2.64
 982,040 2.59 2.70 2.59 686,720 660,000 1.1
16/04/2015
2.60
 725,910 2.62 2.64 2.60 663,360 811,630 -6.7
15/04/2015
2.61
 1,231,840 2.57 2.64 2.57 530,970 883,770 -15.8
14/04/2015
2.57
 422,120 2.56 2.58 2.56 268,620 301,480 -1.5
13/04/2015
2.56
 201,090 2.59 2.59 2.56 236,570 292,120 -2.5
10/04/2015
2.56
 388,880 2.57 2.58 2.56 1,986,580 2,117,790 -5.8
09/04/2015
2.56
 397,900 2.56 2.59 2.56 831,530 902,550 -3.1
08/04/2015
2.56
 334,680 2.59 2.59 2.56 712,540 602,340 4.9
07/04/2015
2.57
 469,470 2.56 2.60 2.56 610,000 731,990 -5.4
06/04/2015
2.57
 271,760 2.60 2.60 2.57 850,900 884,250 -1.5
03/04/2015
2.60
 1,033,520 2.56 2.61 2.55 441,000 585,450 -6.5
02/04/2015
2.56
 450,390 2.55 2.56 2.53 600,000 771,440 -7.6
01/04/2015
2.55
 573,070 2.55 2.59 2.55 829,160 605,610 9.9
31/03/2015
2.56
 668,940 2.55 2.57 2.55 507,440 854,930 -15.3
30/03/2015
2.55
 685,590 2.56 2.57 2.54 281,780 428,870 -6.5
27/03/2015
2.55
 253,180 2.55 2.57 2.54 694,260 738,660 -2.0
26/03/2015
2.55
 498,620 2.55 2.58 2.54 591,760 876,230 -12.5
25/03/2015
2.55
 765,950 2.56 2.58 2.55 850,700 1,121,120 -12.0
24/03/2015
2.57
 804,400 2.58 2.60 2.56 850,700 1,121,120 -12.0
23/03/2015
2.61
 1,140,180 2.68 2.68 2.61 1,293,060 1,345,780 -2.4

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