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) 		-0.45 -1.68% 396,766,800 -26,706,476 -687.2
25.45
27.70
26.30
2 tháng
(2024-09-26) 		0.25 0.96% 879,534,100 -42,104,876 -1,085.4
25.45
27.70
26.30
3 tháng
(2024-08-27) 		0.55 2.14% 1,259,006,000 -95,544,676 -2,448.3
24.85
27.70
26.30
6 tháng
(2024-05-29) 		-2.30 -8.04% 2,581,388,700 -205,789,939 -5,413.1
24.85
29.60
26.30
12 tháng
(2023-12-01) 		1.85 7.55% 5,551,372,800 -204,492,927 -5,348.6
24.18
29.60
26.30
24 tháng
(2022-12-06) 		9.39 55.54% 11,424,407,900 23,676,759 -714.0
15.55
29.60
26.30
36 tháng
(2021-12-13) 		-5.73 -17.88% 17,489,980,200 -112,032,365 -6,729.3
11
35.16
26.30
60 tháng
(2019-12-23) 		16.76 175.71% 26,905,525,410 -601,623,429 -28,247.8
6.70
39.91
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2012
1.18
 101,770 1.14 1.19 1.14 75,180 480 1.4
13/11/2012
1.14
 26,810 1.16 1.17 1.14 80 12,400 -0.2
12/11/2012
1.16
 11,980 1.16 1.18 1.16 0 1,890 -0.0
09/11/2012
1.17
 35,940 1.19 1.19 1.14 25,000 23,000 0.0
08/11/2012
1.19
 149,910 1.14 1.19 1.14 136,070 4,700 2.4
07/11/2012
1.15
 64,250 1.10 1.15 1.10 0 2,700 -0.0
06/11/2012
1.10
 45,310 1.09 1.10 1.08 0 13,220 -0.2
05/11/2012
1.09
 53,140 1.08 1.15 1.08 10 43,150 -0.7
02/11/2012
1.11
 91,850 1.10 1.14 1.10 0 2,000 -0.0
01/11/2012
1.16
 128,870 1.17 1.19 1.16 3,000 102,510 -1.8
31/10/2012
1.19
 60,620 1.20 1.21 1.19 300 22,600 -0.4
30/10/2012
1.20
 72,680 1.23 1.23 1.20 8,000 360 0.1
29/10/2012
1.21
 52,810 1.21 1.23 1.21 1,000 19,740 -0.4
26/10/2012
1.24
 130,900 1.24 1.24 1.22 91,070 0 1.8
25/10/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/10/2012
1.21
 308,230 1.23 1.23 1.21 194,920 1,130 3.7
24/10/2012
1.19
 151,600 1.20 1.20 1.17 51,310 0 1.2
23/10/2012
1.20
 127,500 1.20 1.22 1.20 24,400 23,600 0.0
22/10/2012
1.18
 76,530 1.19 1.19 1.16 29,460 90 0.7
19/10/2012
1.18
 112,880 1.20 1.20 1.17 17,250 5,300 0.3
18/10/2012
1.20
 172,980 1.20 1.20 1.17 66,310 33,500 0.8
17/10/2012
1.17
 332,070 1.17 1.17 1.16 159,000 19,500 3.2
16/10/2012
1.11
 63,440 1.07 1.11 1.07 29,190 8,200 0.5
15/10/2012
1.07
 40,950 1.09 1.10 1.07 16,200 18,350 -0.0
12/10/2012
1.10
 47,720 1.08 1.11 1.07 18,500 31,410 -0.3
11/10/2012
1.10
 72,320 1.12 1.13 1.09 27,940 31,300 -0.1
10/10/2012
1.09
 17,610 1.09 1.10 1.06 4,000 0 0.1
09/10/2012
1.09
 101,660 1.09 1.11 1.09 243,370 285,590 -0.9
08/10/2012
1.11
 78,870 1.07 1.11 1.07 55,400 730 1.2
05/10/2012
1.10
 98,780 1.12 1.12 1.09 6,000 30,000 -0.5
04/10/2012
1.08
 318,150 1.06 1.11 1.06 4,200 24,500 -0.4
03/10/2012
1.06
 179,290 1.05 1.07 1.02 2,700 31,820 -0.6
02/10/2012
1.02
 6,000 1.00 1.02 1.00 0 1,000 -0.0
01/10/2012
1.03
 644,820 1.02 1.03 0.99 69,710 495,000 -8.5
28/09/2012
0.98
 225,770 1.00 1.00 0.98 300 135,020 -2.6
27/09/2012
1.00
 101,160 1.02 1.02 1.00 50,000 117,480 -1.3
26/09/2012
1.02
 305,170 1.00 1.02 1.00 3,180 288,320 -5.7
25/09/2012
1.02
 594,300 1.02 1.06 1.01 182,030 326,710 -2.9
24/09/2012
1.06
 262,590 1.11 1.11 1.06 60,100 108,400 -1.0
21/09/2012
1.11
 866,820 1.07 1.11 1.07 810,650 361,700 9.7
20/09/2012
1.06
 423,480 1.11 1.11 1.06 208,120 181,460 0.6
19/09/2012
1.11
 294,330 1.09 1.14 1.09 211,530 100,000 2.5
18/09/2012
1.08
 698,510 1.17 1.20 1.08 413,720 181,460 5.4
17/09/2012
1.14
 229,430 1.09 1.14 1.09 128,250 0 2.8
14/09/2012
1.09
 78,540 1.08 1.09 1.07 32,720 0 0.7
13/09/2012
1.04
 192,220 0.99 1.04 0.99 145,520 60,720 1.7
12/09/2012
0.99
 174,200 1.00 1.01 0.99 58,290 25,500 0.6
11/09/2012
1.00
 125,630 1.01 1.02 1.00 62,160 0 1.2
10/09/2012
1.04
 344,750 1.08 1.08 1.04 88,780 298,290 -4.3
07/09/2012
1.09
 108,480 1.09 1.09 1.08 97,060 31,140 1.4
06/09/2012
1.09
 36,900 1.08 1.10 1.08 23,390 2,200 0.5
05/09/2012
1.10
 55,770 1.09 1.11 1.08 33,190 19,370 0.3
04/09/2012
1.12
 81,460 1.10 1.12 1.10 37,750 100 0.8
31/08/2012
1.10
 124,800 1.10 1.10 1.05 73,010 81,860 -0.2
30/08/2012
1.10
 92,980 1.10 1.10 1.07 74,980 3,300 1.6
29/08/2012
1.06
 34,000 1.05 1.06 1.04 3,370 0 0.1
28/08/2012
1.01
 113,780 0.99 1.02 0.99 117,030 94,290 0.4
27/08/2012
0.99
 363,490 1.00 1.01 0.99 50,000 85,460 -0.7
24/08/2012
1.04
 262,930 0.97 1.06 0.97 5,110 25,450 -0.4
23/08/2012
1.01
 416,590 1.02 1.06 1.01 40,000 8,100 0.6
22/08/2012
1.06
 236,680 1.06 1.09 1.06 89,220 39,180 1.0
21/08/2012
1.11
 528,250 1.17 1.17 1.11 1,020 100,820 -2.2
20/08/2012
1.17
 92,110 1.17 1.17 1.16 0 29,320 -0.7
17/08/2012
1.16
 111,290 1.15 1.17 1.15 3,400 64,500 -1.4
16/08/2012
1.16
 36,230 1.16 1.17 1.16 0 13,180 -0.3
15/08/2012
1.16
 74,550 1.17 1.17 1.16 10 13,180 -0.3
14/08/2012
1.17
 65,340 1.16 1.17 1.16 0 3,200 -0.1
13/08/2012
1.16
 31,610 1.16 1.16 1.16 0 820 -0.0
10/08/2012
1.16
 33,770 1.17 1.17 1.16 0 13,180 -0.0
09/08/2012
1.18
 63,950 1.17 1.18 1.17 27,650 28,680 -0.0
08/08/2012
1.17
 168,220 1.17 1.17 1.16 18,310 40,000 -0.5
07/08/2012
1.17
 38,190 1.17 1.17 1.16 13,540 16,650 -0.1
06/08/2012
1.17
 107,190 1.16 1.19 1.16 16,700 75,450 -1.3
03/08/2012
1.17
 9,490 1.16 1.17 1.16 3,000 1,200 0.0
02/08/2012
1.16
 11,870 1.15 1.17 1.15 0 1,200 -0.0
01/08/2012
1.16
 54,290 1.17 1.17 1.15 12,150 51,730 -0.9
31/07/2012
1.17
 133,480 1.19 1.19 1.17 50,480 46,730 0.1
30/07/2012
1.17
 98,300 1.14 1.17 1.14 17,550 51,100 -0.7
27/07/2012
1.17
 92,930 1.19 1.19 1.17 19,570 54,270 -0.8
26/07/2012
1.17
 225,560 1.17 1.19 1.17 500 175,250 -4.0
25/07/2012
1.17
 252,010 1.17 1.18 1.17 3,300 145,200 -3.3
24/07/2012
1.17
 266,470 1.18 1.19 1.17 0 12,390 -0.3
23/07/2012
1.18
 207,600 1.19 1.20 1.18 2,980 0 0.1
20/07/2012
1.17
 330,880 1.21 1.21 1.17 337,026 551,576 -5.0
19/07/2012
1.19
 338,040 1.18 1.20 1.17 33,870 214,680 -4.2
18/07/2012
1.18
 84,750 1.20 1.20 1.17 52,000 70,730 -0.4
17/07/2012
1.18
 701,590 1.16 1.19 1.16 151,001 790,261 -14.7
16/07/2012
1.17
 213,750 1.19 1.19 1.17 15,000 159,670 -3.4
13/07/2012
1.19
 269,300 1.17 1.20 1.17 30,860 188,290 -3.7
12/07/2012
1.17
 62,700 1.15 1.19 1.15 0 20 -0.0
11/07/2012
1.15
 127,600 1.12 1.17 1.12 1,600 90,000 -2.0
10/07/2012
1.15
 346,170 1.15 1.18 1.15 0 210,140 -4.8
09/07/2012
1.17
 268,460 1.18 1.20 1.17 800 155,290 -3.6
06/07/2012
1.18
 91,850 1.22 1.22 1.18 0 61,950 -1.4
05/07/2012
1.19
 59,950 1.19 1.20 1.19 0 36,150 -0.8
04/07/2012
1.20
 65,050 1.20 1.22 1.20 5,330 21,000 -0.4
03/07/2012
1.20
 476,550 1.22 1.22 1.19 51,360 67,660 -0.4
02/07/2012
1.22
 117,160 1.22 1.23 1.22 990 230 0.0
29/06/2012
1.22
 49,580 1.25 1.25 1.22 10,000 0 0.2
28/06/2012
1.22
 60,440 1.22 1.24 1.22 0 50,060 -1.2
27/06/2012
1.24
 109,420 1.22 1.24 1.22 70,710 10,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |