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)
30/05/2014
2.96
 592,110 2.93 3.01 2.93 433,060 55,010 19.3
29/05/2014
2.96
 542,370 2.99 2.99 2.88 116,100 108,190 0.3
28/05/2014
3.01
 798,780 2.96 3.04 2.96 285,890 271,780 0.7
27/05/2014
2.96
 501,200 2.96 2.99 2.87 135,400 123,790 0.6
26/05/2014
2.96
 292,950 2.93 2.99 2.90 62,900 24,210 2.0
23/05/2014
2.96
 656,450 2.90 2.99 2.88 187,430 45,190 7.2
22/05/2014
2.84
 814,870 2.81 2.87 2.78 368,740 111,000 12.5
21/05/2014
2.81
 597,610 2.82 2.84 2.78 166,480 201,820 -1.7
20/05/2014
2.82
 377,140 2.84 2.85 2.81 160,210 45,940 5.6
19/05/2014
2.85
 661,770 2.74 2.85 2.73 532,040 171,720 17.4
16/05/2014
2.73
 274,940 2.73 2.74 2.66 83,870 26,820 2.7
15/05/2014
2.71
 842,280 2.73 2.77 2.58 623,170 47,730 27.0
14/05/2014
2.73
 895,160 2.57 2.75 2.57 657,640 92,460 26.2
13/05/2014
2.57
 383,770 2.55 2.60 2.52 166,800 47,110 5.3
12/05/2014
2.55
 618,170 2.64 2.64 2.53 311,150 29,000 12.5
09/05/2014
2.68
 1,666,890 2.55 2.70 2.50 671,600 469,690 9.4
08/05/2014
2.55
 2,286,010 2.67 2.67 2.55 1,345,730 1,087,660 11.5
07/05/2014
2.74
 309,820 2.76 2.78 2.71 140,790 244,750 -4.9
06/05/2014
2.78
 486,060 2.79 2.79 2.64 140,580 3,190 6.3
05/05/2014
2.80
 441,510 2.87 2.88 2.77 64,270 2,200 3.0
29/04/2014
2.88
 245,180 2.84 2.88 2.82 68,940 21,690 2.3
28/04/2014
2.86
 355,500 2.88 2.88 2.84 113,850 15,050 4.9
25/04/2014
2.88
 737,120 2.76 2.88 2.75 310,940 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
2.75
 356,790 2.78 2.78 2.75 3,430 37,100 -1.6
23/04/2014
2.72
 592,480 2.72 2.75 2.67 28,210 28,910 0.0
22/04/2014
2.72
 766,020 2.58 2.72 2.58 96,450 21,010 4.1
21/04/2014
2.55
 314,180 2.55 2.60 2.50 102,200 19,820 4.3
18/04/2014
2.55
 785,140 2.65 2.67 2.53 326,700 50,020 14.6
17/04/2014
2.65
 436,260 2.67 2.70 2.62 40,850 81,480 -2.2
16/04/2014
2.65
 1,123,200 2.62 2.67 2.53 346,990 57,800 15.4
15/04/2014
2.67
 1,157,870 2.77 2.80 2.62 162,150 76,420 4.8
14/04/2014
2.80
 717,290 2.80 2.82 2.75 151,620 120,640 1.7
11/04/2014
2.75
 554,560 2.77 2.80 2.75 50,500 50 2.8
10/04/2014
2.80
 572,920 2.77 2.80 2.75 177,540 18,400 9.0
08/04/2014
2.77
 437,330 2.75 2.80 2.75 8,310 86,350 -4.4
07/04/2014
2.80
 1,562,970 2.70 2.80 2.67 360,080 647,990 -16.1
04/04/2014
2.72
 2,110,670 2.60 2.72 2.58 275,420 1,259,950 -54.0
03/04/2014
2.58
 280,760 2.58 2.60 2.53 121,500 72,520 2.6
02/04/2014
2.55
 962,490 2.55 2.58 2.50 403,460 163,830 12.4
01/04/2014
2.55
 551,680 2.60 2.60 2.53 251,240 41,440 11.0
31/03/2014
2.60
 935,960 2.62 2.62 2.55 445,800 465,150 -1.1
28/03/2014
2.60
 1,812,210 2.55 2.67 2.55 432,640 950,000 -27.7
27/03/2014
2.58
 849,750 2.50 2.58 2.48 539,440 138,860 20.7
26/03/2014
2.53
 1,372,940 2.53 2.58 2.48 582,670 99,250 24.8
25/03/2014
2.53
 1,402,690 2.60 2.60 2.50 576,120 327,390 12.8
24/03/2014
2.60
 1,574,040 2.60 2.62 2.58 357,240 1,044,280 -36.4
21/03/2014
2.55
 4,092,890 2.53 2.60 2.53 1,416,240 3,818,100 -125.2
20/03/2014
2.55
 1,087,390 2.58 2.58 2.53 521,000 453,250 3.5
19/03/2014
2.58
 1,845,240 2.44 2.58 2.44 650,000 1,852,690 -60.9
18/03/2014
2.45
 997,020 2.43 2.45 2.40 68,000 753,050 -34.2
17/03/2014
2.40
 754,600 2.36 2.41 2.36 65,700 194,740 -6.3
14/03/2014
2.45
 528,450 2.50 2.50 2.45 204,880 349,730 -7.3
13/03/2014
2.50
 318,840 2.53 2.55 2.48 188,220 181,660 0.3
12/03/2014
2.53
 1,049,760 2.45 2.60 2.45 817,190 857,670 -2.1
11/03/2014
2.45
 579,600 2.40 2.45 2.39 636,630 632,460 0.2
10/03/2014
2.39
 247,070 2.39 2.40 2.38 109,290 72,470 1.8
07/03/2014
2.38
 200,000 2.42 2.42 2.38 178,960 149,970 1.4
06/03/2014
2.40
 429,330 2.38 2.41 2.38 162,170 276,660 -5.6
05/03/2014
2.37
 380,290 2.40 2.40 2.37 116,080 239,880 -6.0
04/03/2014
2.34
 475,820 2.33 2.37 2.33 93,620 346,550 -12.1
03/03/2014
2.38
 430,330 2.38 2.41 2.38 446,280 482,830 -1.8
28/02/2014
2.37
 1,159,820 2.43 2.43 2.37 398,680 717,700 -15.5
27/02/2014
2.43
 439,900 2.48 2.53 2.40 174,330 84,440 4.5
26/02/2014
2.50
 444,670 2.55 2.55 2.48 69,590 105,720 -1.8
25/02/2014
2.55
 1,308,480 2.39 2.55 2.38 365,580 287,720 3.9
24/02/2014
2.38
 450,940 2.33 2.39 2.33 153,100 136,200 0.8
21/02/2014
2.33
 317,840 2.33 2.35 2.26 284,480 247,910 1.7
20/02/2014
2.30
 580,100 2.37 2.37 2.28 480,360 294,000 8.8
19/02/2014
2.37
 293,100 2.39 2.40 2.36 44,300 93,830 -2.4
18/02/2014
2.38
 366,290 2.35 2.39 2.34 227,740 235,780 -0.4
17/02/2014
2.35
 464,120 2.38 2.38 2.35 202,600 199,980 0.1
14/02/2014
2.38
 290,910 2.41 2.42 2.37 294,420 177,820 5.7
13/02/2014
2.41
 395,480 2.40 2.42 2.39 395,330 199,780 9.6
12/02/2014
2.40
 559,150 2.35 2.41 2.34 494,300 282,440 10.3
11/02/2014
2.33
 811,110 2.35 2.44 2.33 491,860 350,670 6.8
10/02/2014
2.34
 405,900 2.34 2.37 2.32 312,940 185,100 6.1
07/02/2014
2.34
 780,700 2.40 2.40 2.33 393,140 440,410 -2.3
06/02/2014
2.37
 641,460 2.21 2.39 2.21 214,530 368,440 -7.0
27/01/2014
2.24
 694,630 2.26 2.28 2.21 117,100 249,010 -6.0
24/01/2014
2.28
 979,630 2.32 2.32 2.26 282,550 475,450 -8.9
23/01/2014
2.32
 829,490 2.35 2.40 2.32 101,180 426,360 -15.6
22/01/2014
2.48
 790,880 2.60 2.60 2.48 174,840 559,640 -19.6
21/01/2014
2.65
 703,410 2.58 2.65 2.45 587,780 359,900 12.2
20/01/2014
2.55
 1,169,800 2.53 2.65 2.50 561,500 470,980 4.9
17/01/2014
2.48
 1,331,750 2.35 2.48 2.35 815,940 410,680 20.0
16/01/2014
2.33
 640,840 2.28 2.33 2.27 378,200 119,710 12.1
15/01/2014
2.26
 510,520 2.21 2.27 2.21 124,450 175,620 -2.3
14/01/2014
2.21
 851,610 2.12 2.22 2.11 400,770 226,390 7.7
13/01/2014
2.12
 161,650 2.12 2.13 2.12 63,150 0 2.7
10/01/2014
2.11
 296,570 2.12 2.16 2.11 129,040 59,080 3.0
09/01/2014
2.12
 600,950 2.08 2.12 2.08 291,050 170,020 5.3
08/01/2014
2.08
 357,660 2.06 2.09 2.06 244,340 145,440 4.2
07/01/2014
2.07
 282,230 2.08 2.10 2.07 58,000 3,200 2.3
06/01/2014
2.07
 452,830 2.06 2.08 2.04 197,000 1,180 8.2
03/01/2014
2.04
 476,880 2.02 2.04 2.01 69,340 0 2.9
02/01/2014
2.02
 276,250 2.04 2.04 2.01 152,160 820 6.2
31/12/2013
2.02
 425,630 2.01 2.05 2.01 132,450 12,750 4.9
30/12/2013
2.01
 436,570 2.01 2.05 2.01 297,880 6,710 12.0
27/12/2013
2.01
 894,520 1.99 2.03 1.99 369,860 4,000 15.0
26/12/2013
1.99
 1,290,990 1.96 2.00 1.96 878,800 1,000 35.5

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