CTCP Tập đoàn Hòa Phát (hpg)

21.40
0.15
(0.71%)
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)
13/03/2013
1.17
 843,440 1.22 1.22 1.14 514,230 71,900 11.0
12/03/2013
1.21
 2,115,490 1.17 1.21 1.17 1,512,160 56,500 36.5
11/03/2013
1.17
 753,670 1.13 1.17 1.13 363,180 175,460 4.5
08/03/2013
1.13
 291,320 1.13 1.14 1.13 128,130 25,800 2.4
07/03/2013
1.12
 1,439,190 1.11 1.15 1.09 396,450 173,460 5.3
06/03/2013
1.08
 362,260 1.05 1.08 1.04 62,280 32,490 0.7
05/03/2013
1.04
 999,030 1.06 1.06 1.02 183,120 114,290 1.5
04/03/2013
1.06
 1,297,130 1.14 1.14 1.06 263,100 457,260 -4.4
01/03/2013
1.14
 735,390 1.15 1.17 1.14 215,310 259,840 -1.1
28/02/2013
1.15
 545,070 1.15 1.16 1.13 133,030 223,260 -2.2
27/02/2013
1.13
 1,290,490 1.13 1.15 1.09 322,330 129,200 4.5
26/02/2013
1.13
 1,295,340 1.20 1.20 1.13 362,980 45,750 7.8
25/02/2013
1.21
 806,200 1.21 1.21 1.17 243,730 9,670 5.9
22/02/2013
1.18
 1,422,600 1.19 1.22 1.14 412,980 23,720 9.6
21/02/2013
1.16
 2,332,340 1.25 1.28 1.16 454,820 8,200 11.3
20/02/2013
1.25
 1,224,050 1.23 1.25 1.22 530,040 166,160 9.5
19/02/2013
1.24
 1,309,920 1.24 1.25 1.23 701,290 26,030 17.7
18/02/2013
1.25
 1,322,060 1.24 1.25 1.23 624,480 495,800 3.4
08/02/2013
1.24
 752,510 1.25 1.25 1.24 247,180 146,740 2.6
07/02/2013
1.24
 2,242,560 1.25 1.26 1.23 753,980 479,300 7.2
06/02/2013
1.23
 1,449,490 1.20 1.23 1.19 597,450 21,600 14.7
05/02/2013
1.17
 843,750 1.14 1.19 1.13 194,880 8,980 4.6
04/02/2013
1.15
 1,102,750 1.17 1.18 1.15 279,720 677,730 -9.8
01/02/2013
1.17
 1,087,160 1.18 1.18 1.15 523,690 244,900 6.9
31/01/2013
1.18
 1,160,050 1.19 1.20 1.17 499,800 194,170 7.6
30/01/2013
1.20
 2,172,950 1.16 1.24 1.16 549,680 34,160 13.1
29/01/2013
1.16
 1,651,520 1.13 1.16 1.12 772,510 1,930 18.8
28/01/2013
1.13
 2,762,600 1.13 1.16 1.13 1,019,390 60,000 23.1
25/01/2013
1.13
 1,009,460 1.11 1.13 1.10 637,820 93,240 12.8
24/01/2013
1.10
 829,460 1.03 1.10 1.03 335,640 112,300 4.9
23/01/2013
1.03
 343,880 1.02 1.04 1.02 346,280 166,190 3.9
22/01/2013
1.04
 801,790 1.04 1.05 1.01 656,230 209,310 9.7
21/01/2013
1.05
 697,920 1.07 1.09 1.05 250,400 123,580 2.8
18/01/2013
1.09
 344,660 1.09 1.09 1.06 165,940 25,000 3.2
17/01/2013
1.09
 837,430 1.12 1.12 1.09 434,320 241,930 4.4
16/01/2013
1.12
 2,347,480 1.11 1.16 1.09 440,980 764,800 -7.8
15/01/2013
1.11
 989,300 1.10 1.11 1.09 370,650 457,730 -2.0
14/01/2013
1.11
 396,190 1.10 1.12 1.10 219,290 17,840 4.7
11/01/2013
1.13
 849,600 1.14 1.15 1.12 537,650 133,050 9.6
10/01/2013
1.14
 962,800 1.10 1.14 1.09 547,410 59,850 11.6
09/01/2013
1.13
 1,877,280 1.10 1.14 1.10 961,590 796,140 4.2
08/01/2013
1.14
 1,480,180 1.14 1.15 1.13 869,720 255,470 14.9
07/01/2013
1.10
 926,020 1.01 1.10 1.01 564,620 286,710 6.5
04/01/2013
1.04
 569,620 1.02 1.06 1.01 366,220 168,510 4.3
03/01/2013
1.01
 720,080 1.00 1.01 0.99 573,230 138,430 9.2
02/01/2013
1.00
 541,540 1.00 1.01 0.99 206,840 147,820 1.2
28/12/2012
1.00
 236,950 0.99 1.00 0.98 266,354 115,664 3.1
27/12/2012
0.99
 178,280 1.00 1.00 0.98 120,680 57,700 1.3
26/12/2012
0.98
 323,770 0.95 0.99 0.95 64,170 140,500 -1.5
25/12/2012
1.00
 507,730 1.01 1.01 0.97 450,130 30,000 8.8
24/12/2012
0.97
 209,100 0.94 0.98 0.94 151,290 40,760 2.3
21/12/2012
0.98
 866,270 0.95 0.98 0.92 804,540 26,690 15.8
20/12/2012
0.95
 465,600 0.95 0.95 0.93 338,690 45,080 5.8
19/12/2012
0.95
 589,250 0.95 0.97 0.94 196,980 0 4.0
18/12/2012
0.93
 407,340 0.96 0.96 0.93 265,310 60,940 4.1
17/12/2012
0.94
 383,410 0.91 0.95 0.91 106,980 7,300 2.0
14/12/2012
0.91
 163,580 0.94 0.94 0.91 19,650 450 0.4
13/12/2012
0.93
 210,390 0.94 0.94 0.92 19,490 450 0.4
12/12/2012
0.94
 304,230 0.93 0.94 0.91 82,630 200 1.6
11/12/2012
0.94
 268,330 0.91 0.94 0.90 243,300 200 4.8
10/12/2012
0.91
 59,470 0.91 0.91 0.90 44,210 9,050 0.7
07/12/2012
0.90
 206,510 0.92 0.92 0.90 154,730 51,090 2.0
06/12/2012
0.91
 265,720 0.93 0.93 0.91 161,160 7,900 3.0
05/12/2012
0.90
 160,320 0.92 0.92 0.90 75,760 19,030 1.1
04/12/2012
0.90
 305,470 0.89 0.92 0.89 201,480 170,800 0.6
03/12/2012
0.89
 307,160 0.88 0.89 0.87 304,690 200,300 2.0
30/11/2012
0.86
 250,040 0.92 0.92 0.86 108,000 139,770 -0.5
29/11/2012
0.88
 132,600 0.90 0.90 0.87 102,360 45,400 1.1
28/11/2012
0.87
 26,680 0.86 0.87 0.85 247,030 251,980 -0.1
27/11/2012
0.87
 102,900 0.89 0.89 0.86 87,000 11,730 1.4
26/11/2012
0.85
 19,770 0.85 0.86 0.85 3,600 4,900 0.0
23/11/2012
0.86
 27,400 0.89 0.89 0.85 0 12,540 -0.2
22/11/2012
0.89
 15,210 0.88 0.89 0.88 7,530 200 0.1
21/11/2012
0.85
 70,670 0.89 0.90 0.85 122,160 162,570 -0.7
20/11/2012
0.88
 123,340 0.90 0.90 0.88 105,290 17,290 1.7
19/11/2012
0.88
 7,690 0.86 0.89 0.86 5,320 1,260 0.1
16/11/2012
0.88
 80,880 0.86 0.89 0.86 65,110 40,400 0.5
15/11/2012
0.89
 94,800 0.88 0.92 0.88 80,200 300 1.5
14/11/2012
0.88
 101,770 0.85 0.88 0.85 75,180 480 1.4
13/11/2012
0.85
 26,810 0.86 0.87 0.85 80 12,400 -0.2
12/11/2012
0.86
 11,980 0.86 0.88 0.86 0 1,890 0.0
09/11/2012
0.87
 35,940 0.88 0.88 0.85 25,000 23,000 0.0
08/11/2012
0.88
 149,910 0.85 0.88 0.85 136,070 4,700 2.4
07/11/2012
0.85
 64,250 0.82 0.85 0.82 0 2,700 0.0
06/11/2012
0.82
 45,310 0.81 0.82 0.81 0 13,220 -0.2
05/11/2012
0.81
 53,140 0.81 0.85 0.81 10 43,150 -0.7
02/11/2012
0.83
 91,850 0.82 0.85 0.82 0 2,000 0.0
01/11/2012
0.86
 128,870 0.87 0.89 0.86 3,000 102,510 -1.8
31/10/2012
0.88
 60,620 0.89 0.90 0.88 300 22,600 -0.4
30/10/2012
0.89
 72,680 0.91 0.91 0.89 8,000 360 0.1
29/10/2012
0.90
 52,810 0.90 0.92 0.90 1,000 19,740 -0.4
26/10/2012
0.92
 130,900 0.93 0.93 0.91 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
0.90
 308,230 0.92 0.92 0.90 194,920 1,130 3.7
24/10/2012
0.88
 151,600 0.89 0.89 0.87 51,310 0 1.2
23/10/2012
0.89
 127,500 0.89 0.91 0.89 24,400 23,600 0.0
22/10/2012
0.87
 76,530 0.88 0.88 0.86 29,460 90 0.7
19/10/2012
0.87
 112,880 0.89 0.89 0.87 17,250 5,300 0.3
18/10/2012
0.89
 172,980 0.89 0.89 0.87 66,310 33,500 0.8
17/10/2012
0.87
 332,070 0.87 0.87 0.86 159,000 19,500 3.2
16/10/2012
0.83
 63,440 0.80 0.83 0.80 29,190 8,200 0.5

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