CTCP Tập đoàn Hòa Phát (hpg)

26.10
0.25
(0.97%)
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
(2024-10-22) 		-0.80 -3% 423,937,200 -30,833,836 -798.5
25.45
27.70
25.85
2 tháng
(2024-09-23) 		0.15 0.58% 916,606,900 -40,107,636 -1,033.2
25.45
27.70
25.85
3 tháng
(2024-08-23) 		-0.20 -0.77% 1,272,961,000 -102,034,036 -2,614.9
24.85
27.70
25.85
6 tháng
(2024-05-27) 		-3.05 -10.55% 2,584,615,600 -207,000,899 -5,460.8
24.85
29.60
25.85
12 tháng
(2023-11-27) 		1.94 8.12% 5,600,575,300 -198,715,487 -5,196.9
23.91
29.60
25.85
24 tháng
(2022-12-02) 		8.17 46.20% 11,486,508,000 52,827,712 -111.2
15.55
29.60
25.85
36 tháng
(2021-12-07) 		-6.90 -21.07% 17,522,675,200 -113,981,625 -6,916.5
11
35.16
25.85
60 tháng
(2019-12-18) 		16.52 177.01% 26,894,183,250 -597,701,569 -28,143.0
6.70
39.91
25.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/09/2009
2.01
 0 2.01 2.01 2.01 0 0 0
01/09/2009
2.01
 1,055,280 1.99 2.02 1.99 186,310 200,550 0
31/08/2009
2.01
 1,464,500 2.05 2.05 2.01 144,400 437,810 0
28/08/2009
2.02
 605,860 2.01 2.02 1.99 255,810 22,000 0
27/08/2009
1.99
 720,670 2.01 2.02 1.99 224,970 2,180 0
26/08/2009
2.01
 914,610 2.02 2.04 1.99 211,400 59,280 0
25/08/2009
2.01
 978,780 2.02 2.05 2.01 379,090 360,470 0
24/08/2009
2.04
 1,032,460 2.01 2.05 2.01 168,530 25,810 0
21/08/2009
2.01
 1,463,830 2.04 2.08 2.01 241,480 300 0
20/08/2009
2.01
 747,250 2.02 2.02 1.99 193,520 1,010 0
19/08/2009
2.01
 782,570 1.99 2.01 1.96 72,000 16,510 0
18/08/2009
1.95
 1,184,350 1.94 1.98 1.92 89,260 50,470 0
17/08/2009
1.95
 1,338,920 1.96 1.98 1.94 227,350 209,850 0
14/08/2009
1.98
 1,330,390 1.98 2.01 1.96 382,920 167,000 0
13/08/2009
2.01
 1,365,350 1.99 2.02 1.98 583,000 10,700 0
12/08/2009
1.98
 1,159,280 1.98 2.01 1.95 212,010 4,110 0
11/08/2009
1.95
 1,717,240 1.85 1.95 1.85 84,300 30,000 0
10/08/2009
1.86
 1,247,550 1.82 1.88 1.81 223,340 22,500 0
07/08/2009
1.79
 1,077,290 1.76 1.79 1.76 267,320 31,800 0
06/08/2009
1.76
 1,700,250 1.76 1.81 1.76 613,770 213,000 0
05/08/2009
1.76
 1,138,690 1.72 1.76 1.70 439,600 169,000 0
04/08/2009
1.73
 1,020,380 1.73 1.73 1.70 253,480 61,290 0
03/08/2009
1.70
 671,750 1.70 1.73 1.69 155,590 120,000 0
31/07/2009
1.72
 1,044,120 1.69 1.72 1.66 322,990 0 0
30/07/2009
1.65
 678,040 1.65 1.68 1.62 63,900 0 0
29/07/2009
1.68
 965,360 1.72 1.75 1.68 368,060 1,000 0
28/07/2009
1.70
 1,137,800 1.76 1.78 1.69 266,810 11,860 0
27/07/2009
1.78
 2,731,330 1.78 1.79 1.70 554,870 258,600 0
24/07/2009
1.72
 793,230 1.72 1.72 1.72 149,250 3,000 0
23/07/2009
1.65
 899,630 1.59 1.65 1.57 249,850 600 0
22/07/2009
1.59
 682,720 1.60 1.60 1.56 452,400 5,000 0
21/07/2009
1.56
 566,010 1.56 1.59 1.55 159,500 1,000 0
20/07/2009
1.55
 437,790 1.55 1.56 1.53 155,690 13,640 0
17/07/2009
1.59
 472,240 1.59 1.62 1.57 0 0 0
16/07/2009
1.59
 569,320 1.62 1.62 1.57 270,220 3,550 0
15/07/2009
1.57
 425,680 1.57 1.60 1.56 196,200 51,200 0
14/07/2009
1.55
 697,720 1.56 1.56 1.52 135,800 160,860 0
13/07/2009
1.56
 637,410 1.59 1.59 1.55 52,830 200 0
10/07/2009
1.60
 789,030 1.63 1.65 1.59 201,710 110,230 0
09/07/2009
1.65
 553,520 1.63 1.66 1.62 291,030 18,430 0
08/07/2009
1.63
 766,510 1.63 1.65 1.62 476,000 40,330 0
07/07/2009
1.63
 841,980 1.65 1.68 1.62 208,400 115,300 0
06/07/2009
1.66
 1,281,640 1.62 1.66 1.60 294,200 6,000 0
03/07/2009
1.59
 753,950 1.56 1.59 1.55 89,050 0 0
02/07/2009
1.57
 1,068,280 1.55 1.59 1.52 287,540 134,580 0
01/07/2009
1.52
 1,350,880 1.50 1.55 1.49 385,700 88,790 0
30/06/2009
1.56
 1,444,550 1.65 1.65 1.56 500,410 149,730 0
29/06/2009
1.63
 1,019,420 1.63 1.66 1.62 384,700 60,340 0
26/06/2009
1.63
 854,380 1.60 1.63 1.59 136,980 880 0
25/06/2009
1.60
 1,756,550 1.66 1.66 1.59 525,180 58,200 0
24/06/2009
1.59
 815,830 1.59 1.59 1.57 41,960 39,350 0
23/06/2009
1.52
 2,826,180 1.52 1.56 1.52 591,300 747,310 0
22/06/2009
1.59
 1,718,880 1.62 1.63 1.59 321,640 132,200 0
19/06/2009
1.66
 2,081,940 1.70 1.70 1.63 393,290 15,840 0
18/06/2009
1.66
 1,179,120 1.69 1.69 1.60 104,300 89,610 0
17/06/2009
1.65
 2,246,710 1.53 1.65 1.53 820 62,940 0
16/06/2009
1.57
 1,935,800 1.57 1.62 1.57 108,520 112,130 0
15/06/2009
1.65
 2,049,850 1.65 1.70 1.65 100,170 1,000 0
12/06/2009
1.72
 2,074,070 1.83 1.83 1.70 106,730 27,600 0
11/06/2009
1.78
 2,548,860 1.75 1.78 1.69 234,850 7,940 0
10/06/2009
1.70
 2,680,320 1.73 1.75 1.70 147,700 23,620 0
09/06/2009
1.79
 2,708,700 1.79 1.79 1.72 287,790 544,110 0
08/06/2009
1.72
 2,532,860 1.72 1.72 1.70 265,660 156,900 0
05/06/2009
1.65
 7,228,260 1.65 1.65 1.63 481,360 343,370 0
04/06/2009
1.57
 1,857,260 1.53 1.59 1.53 173,860 144,920 0
03/06/2009
1.52
 1,219,760 1.52 1.53 1.49 376,380 108,360 0
02/06/2009
1.52
 2,225,330 1.53 1.53 1.50 346,100 70,300 0
01/06/2009
1.46
 943,620 1.44 1.46 1.42 148,100 90,530 0
29/05/2009
1.40
 851,340 1.42 1.42 1.36 60,850 98,340 0
28/05/2009
1.38
 1,033,500 1.39 1.43 1.38 20,580 215,430 0
27/05/2009
1.43
 1,206,770 1.44 1.46 1.43 69,660 125,100 0
26/05/2009
1.44
 1,098,870 1.49 1.50 1.44 33,920 90,070 0
25/05/2009
1.49
 1,047,770 1.46 1.49 1.44 54,220 121,000 0
22/05/2009
1.43
 1,222,050 1.43 1.46 1.42 88,220 165,000 0
21/05/2009
1.47
 1,063,470 1.52 1.52 1.46 89,020 42,000 0
20/05/2009
1.52
 4,389,840 1.52 1.52 1.49 304,070 110,580 0
19/05/2009
1.44
 1,306,750 1.49 1.49 1.43 163,150 80,020 0
18/05/2009
1.43
 800,090 1.40 1.47 1.40 289,600 8,510 0
15/05/2009
1.47
 1,441,850 1.44 1.47 1.42 93,670 251,790 0
14/05/2009
1.42
 1,865,670 1.36 1.42 1.35 140,110 407,210 0
13/05/2009
1.42
 1,908,130 1.47 1.50 1.42 391,470 233,000 0
12/05/2009
1.49
 1,505,900 1.44 1.49 1.39 181,190 10,000 0
11/05/2009
1.44
 1,762,600 1.44 1.46 1.42 905,330 52,000 0
08/05/2009
1.41
 1,572,660 1.40 1.46 1.40 0 0 0
07/05/2009
1.40
 1,688,560 1.40 1.40 1.37 214,130 300,100 0
06/05/2009
1.33
 4,340,760 1.33 1.35 1.29 1,601,480 380,760 0
05/05/2009
1.28
 422,480 1.28 1.28 1.28 10,000 47,000 0
04/05/2009
1.22
 258,290 1.22 1.22 1.22 9,170 36,000 0
29/04/2009
1.16
 948,860 1.16 1.16 1.15 103,000 1,000 0
28/04/2009
1.16
 775,550 1.14 1.17 1.14 241,200 104,740 0
27/04/2009
1.14
 795,590 1.16 1.17 1.13 289,780 60,000 0
24/04/2009
1.16
 753,580 1.14 1.16 1.12 144,480 119,710 0
23/04/2009
1.17
 943,540 1.18 1.21 1.17 220,330 65,100 0
22/04/2009
1.18
 1,489,450 1.18 1.18 1.14 212,000 219,050 0
21/04/2009
1.13
 1,637,550 1.02 1.13 1.02 32,900 116,730 0
20/04/2009
1.07
 1,613,290 1.07 1.10 1.07 373,130 164,980 0
17/04/2009
1.13
 1,301,350 1.13 1.18 1.10 583,370 40,250 0
16/04/2009
1.16
 1,684,390 1.16 1.16 1.12 729,110 3,000 0
15/04/2009
1.11
 1,460,240 1.14 1.19 1.11 280,290 22,880 0
14/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
14/04/2009
1.15
 2,152,950 1.13 1.15 1.10 350,470 164,300 0

Chính sách bảo mật | Điều khoản sử dụng |