CTCP Tập đoàn Hòa Phát (hpg)

21.55
0.35
(1.65%)
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
(2026-08-19) 		0 0% 447,353,300 -15,315,285 -451.3
20.90
26.75
21.55
2 tháng
(2026-07-20) 		0.60 2.91% 1,020,331,600 16,961,515 238.5
20.35
26.75
21.55
3 tháng
(2026-06-22) 		-2.40 -10.17% 1,372,465,100 -13,044,785 -461.8
20.35
26.75
21.55
6 tháng
(2026-03-23) 		-1.98 -8.55% 3,173,243,100 -67,124,785 -1,673.4
19
26.75
21.55
12 tháng
(2025-09-23) 		-4.85 -18.60% 8,377,028,200 111,199,615 3,643.0
19
26.91
21.55
24 tháng
(2024-09-30) 		1.24 6.20% 17,200,146,500 -125,887,863 -4,117.8
15.83
27.59
21.55
36 tháng
(2023-10-04) 		3.81 21.91% 23,088,629,800 -340,309,487 -9,508.9
14.39
27.59
21.55
60 tháng
(2021-10-14) 		-8.41 -28.39% 35,473,409,300 -335,092,085 -14,282.2
8.33
30.23
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2012
0.90
 149,910 0.87 0.90 0.86 136,070 4,700 2.4
07/11/2012
0.87
 64,250 0.84 0.87 0.84 0 2,700 0.0
06/11/2012
0.83
 45,310 0.83 0.83 0.82 0 13,220 -0.2
05/11/2012
0.83
 53,140 0.82 0.87 0.82 10 43,150 -0.7
02/11/2012
0.84
 91,850 0.84 0.87 0.84 0 2,000 0.0
01/11/2012
0.88
 128,870 0.88 0.90 0.88 3,000 102,510 -1.8
31/10/2012
0.90
 60,620 0.91 0.91 0.90 300 22,600 -0.4
30/10/2012
0.91
 72,680 0.93 0.93 0.91 8,000 360 0.1
29/10/2012
0.91
 52,810 0.91 0.93 0.91 1,000 19,740 -0.4
26/10/2012
0.94
 130,900 0.94 0.94 0.92 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
0.92
 308,230 0.93 0.93 0.91 194,920 1,130 3.7
24/10/2012
0.90
 151,600 0.91 0.91 0.89 51,310 0 1.2
23/10/2012
0.91
 127,500 0.91 0.92 0.91 24,400 23,600 0.0
22/10/2012
0.89
 76,530 0.90 0.90 0.88 29,460 90 0.7
19/10/2012
0.89
 112,880 0.91 0.91 0.89 17,250 5,300 0.3
18/10/2012
0.91
 172,980 0.91 0.91 0.89 66,310 33,500 0.8
17/10/2012
0.88
 332,070 0.88 0.88 0.88 159,000 19,500 3.2
16/10/2012
0.84
 63,440 0.81 0.84 0.81 29,190 8,200 0.5
15/10/2012
0.81
 40,950 0.83 0.83 0.81 16,200 18,350 0.0
12/10/2012
0.83
 47,720 0.82 0.84 0.81 18,500 31,410 -0.3
11/10/2012
0.83
 72,320 0.85 0.86 0.83 27,940 31,300 -0.1
10/10/2012
0.83
 17,610 0.83 0.83 0.80 4,000 0 0.1
09/10/2012
0.83
 101,660 0.83 0.84 0.83 243,370 285,590 -0.9
08/10/2012
0.84
 78,870 0.81 0.84 0.81 55,400 730 1.2
05/10/2012
0.83
 98,780 0.85 0.85 0.83 6,000 30,000 -0.5
04/10/2012
0.82
 318,150 0.80 0.84 0.80 4,200 24,500 -0.4
03/10/2012
0.80
 179,290 0.80 0.81 0.78 2,700 31,820 -0.6
02/10/2012
0.77
 6,000 0.76 0.78 0.76 0 1,000 0.0
01/10/2012
0.78
 644,820 0.78 0.78 0.75 69,710 495,000 -8.5
28/09/2012
0.74
 225,770 0.76 0.76 0.74 300 135,020 -2.6
27/09/2012
0.76
 101,160 0.77 0.77 0.76 50,000 117,480 -1.3
26/09/2012
0.77
 305,170 0.76 0.78 0.76 3,180 288,320 -5.7
25/09/2012
0.78
 594,300 0.77 0.80 0.77 182,030 326,710 -2.9
24/09/2012
0.80
 262,590 0.84 0.84 0.80 60,100 108,400 -1.0
21/09/2012
0.84
 866,820 0.81 0.84 0.81 810,650 361,700 9.7
20/09/2012
0.80
 423,480 0.84 0.84 0.80 208,120 181,460 0.6
19/09/2012
0.84
 294,330 0.83 0.86 0.83 211,530 100,000 2.5
18/09/2012
0.82
 698,510 0.89 0.91 0.82 413,720 181,460 5.4
17/09/2012
0.86
 229,430 0.83 0.86 0.83 128,250 0 2.8
14/09/2012
0.83
 78,540 0.82 0.83 0.81 32,720 0 0.7
13/09/2012
0.79
 192,220 0.75 0.79 0.75 145,520 60,720 1.7
12/09/2012
0.75
 174,200 0.76 0.76 0.75 58,290 25,500 0.6
11/09/2012
0.76
 125,630 0.77 0.78 0.76 62,160 0 1.2
10/09/2012
0.79
 344,750 0.82 0.82 0.79 88,780 298,290 -4.3
07/09/2012
0.83
 108,480 0.83 0.83 0.82 97,060 31,140 1.4
06/09/2012
0.83
 36,900 0.82 0.83 0.82 23,390 2,200 0.5
05/09/2012
0.84
 55,770 0.83 0.84 0.82 33,190 19,370 0.3
04/09/2012
0.85
 81,460 0.83 0.85 0.83 37,750 100 0.8
31/08/2012
0.83
 124,800 0.83 0.83 0.79 73,010 81,860 -0.2
30/08/2012
0.83
 92,980 0.84 0.84 0.81 74,980 3,300 1.6
29/08/2012
0.80
 34,000 0.79 0.80 0.79 3,370 0 0.1
28/08/2012
0.77
 113,780 0.75 0.77 0.75 117,030 94,290 0.4
27/08/2012
0.75
 363,490 0.76 0.76 0.75 50,000 85,460 -0.7
24/08/2012
0.79
 262,930 0.73 0.80 0.73 5,110 25,450 -0.4
23/08/2012
0.77
 416,590 0.77 0.81 0.77 40,000 8,100 0.6
22/08/2012
0.81
 236,680 0.81 0.83 0.80 89,220 39,180 1.0
21/08/2012
0.84
 528,250 0.88 0.88 0.84 1,020 100,820 -2.2
20/08/2012
0.88
 92,110 0.88 0.88 0.88 0 29,320 -0.7
17/08/2012
0.88
 111,290 0.87 0.88 0.87 3,400 64,500 -1.4
16/08/2012
0.88
 36,230 0.88 0.88 0.88 0 13,180 -0.3
15/08/2012
0.88
 74,550 0.88 0.88 0.88 10 13,180 -0.3
14/08/2012
0.88
 65,340 0.88 0.89 0.88 0 3,200 -0.1
13/08/2012
0.88
 31,610 0.88 0.88 0.88 0 820 0.0
10/08/2012
0.88
 33,770 0.89 0.89 0.88 0 13,180 0.0
09/08/2012
0.89
 63,950 0.88 0.89 0.88 27,650 28,680 0.0
08/08/2012
0.88
 168,220 0.89 0.89 0.88 18,310 40,000 -0.5
07/08/2012
0.88
 38,190 0.88 0.89 0.88 13,540 16,650 -0.1
06/08/2012
0.88
 107,190 0.88 0.90 0.88 16,700 75,450 -1.3
03/08/2012
0.88
 9,490 0.88 0.88 0.88 3,000 1,200 0.0
02/08/2012
0.88
 11,870 0.87 0.89 0.87 0 1,200 0.0
01/08/2012
0.88
 54,290 0.89 0.89 0.87 12,150 51,730 -0.9
31/07/2012
0.89
 133,480 0.90 0.90 0.89 50,480 46,730 0.1
30/07/2012
0.89
 98,300 0.86 0.89 0.86 17,550 51,100 -0.7
27/07/2012
0.89
 92,930 0.90 0.90 0.88 19,570 54,270 -0.8
26/07/2012
0.89
 225,560 0.89 0.90 0.89 500 175,250 -4.0
25/07/2012
0.89
 252,010 0.89 0.89 0.88 3,300 145,200 -3.3
24/07/2012
0.89
 266,470 0.89 0.90 0.88 0 12,390 -0.3
23/07/2012
0.89
 207,600 0.90 0.91 0.89 2,980 0 0.1
20/07/2012
0.89
 330,880 0.91 0.92 0.89 337,026 551,576 -5.0
19/07/2012
0.90
 338,040 0.89 0.91 0.89 33,870 214,680 -4.2
18/07/2012
0.89
 84,750 0.91 0.91 0.88 52,000 70,730 -0.4
17/07/2012
0.89
 701,590 0.88 0.90 0.88 151,001 790,261 -14.7
16/07/2012
0.89
 213,750 0.90 0.90 0.89 15,000 159,670 -3.4
13/07/2012
0.90
 269,300 0.89 0.91 0.88 30,860 188,290 -3.7
12/07/2012
0.88
 62,700 0.87 0.90 0.87 0 20 0.0
11/07/2012
0.87
 127,600 0.85 0.89 0.85 1,600 90,000 -2.0
10/07/2012
0.87
 346,170 0.87 0.89 0.87 0 210,140 -4.8
09/07/2012
0.89
 268,460 0.89 0.91 0.88 800 155,290 -3.6
06/07/2012
0.89
 91,850 0.93 0.93 0.89 0 61,950 -1.4
05/07/2012
0.90
 59,950 0.90 0.91 0.90 0 36,150 -0.8
04/07/2012
0.91
 65,050 0.91 0.92 0.91 5,330 21,000 -0.4
03/07/2012
0.91
 476,550 0.92 0.92 0.90 51,360 67,660 -0.4
02/07/2012
0.92
 117,160 0.93 0.93 0.92 990 230 0.0
29/06/2012
0.93
 49,580 0.94 0.94 0.93 10,000 0 0.2
28/06/2012
0.93
 60,440 0.92 0.94 0.92 0 50,060 -1.2
27/06/2012
0.94
 109,420 0.92 0.94 0.92 70,710 10,000 1.5
26/06/2012
0.93
 126,200 0.92 0.93 0.92 91,000 71,680 0.5
25/06/2012
0.94
 131,080 0.94 0.94 0.93 66,090 6,290 1.4
22/06/2012
0.94
 79,400 0.93 0.94 0.93 38,720 0 0.9
21/06/2012
0.94
 78,090 0.92 0.94 0.92 18,290 33,170 -0.3

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