CTCP Tập đoàn Hòa Phát (hpg)

21.25
0.85
(4.17%)
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)
14/03/2011
1.12
 404,350 1.16 1.18 1.12 101,230 53,540 1.6
11/03/2011
1.18
 294,330 1.18 1.18 1.17 40,880 40,000 0.0
10/03/2011
1.12
 263,820 1.12 1.12 1.12 59,890 133,000 -2.4
09/03/2011
1.07
 355,690 1.03 1.07 1.02 100,760 0 3.1
08/03/2011
1.02
 555,030 1.02 1.03 1.02 38,940 365,000 -9.7
07/03/2011
1.02
 550,710 1.06 1.06 1.01 18,400 478,140 -13.6
04/03/2011
1.02
 356,990 1.03 1.04 1.02 244,230 506,570 -7.8
03/03/2011
1.02
 157,570 0.99 1.04 0.99 58,020 95,320 -1.1
02/03/2011
1.03
 694,100 1.07 1.08 1.02 347,990 455,870 -3.2
01/03/2011
1.07
 315,470 1.07 1.09 1.07 15,990 217,820 -6.3
28/02/2011
1.09
 296,390 1.14 1.14 1.09 15,890 159,410 -4.6
25/02/2011
1.14
 60,440 1.10 1.14 1.10 34,910 0 1.2
24/02/2011
1.10
 346,440 1.13 1.13 1.08 132,920 169,590 -1.2
23/02/2011
1.13
 186,830 1.14 1.17 1.13 46,750 102,260 -1.8
22/02/2011
1.14
 605,710 1.13 1.15 1.13 68,510 257,910 -6.3
21/02/2011
1.19
 265,400 1.24 1.24 1.19 2,050 115,030 -3.9
18/02/2011
1.25
 254,020 1.26 1.27 1.25 34,680 171,470 -5.0
17/02/2011
1.26
 426,790 1.24 1.26 1.24 91,040 321,680 -8.3
16/02/2011
1.27
 149,890 1.29 1.29 1.27 46,050 88,430 -1.6
15/02/2011
1.28
 354,670 1.29 1.30 1.27 34,370 84,150 -1.9
14/02/2011
1.31
 245,090 1.33 1.33 1.31 29,240 41,390 -0.5
11/02/2011
1.33
 70,830 1.34 1.34 1.32 37,860 20,350 0.7
10/02/2011
1.34
 230,160 1.35 1.35 1.34 97,570 171,830 -2.9
09/02/2011
1.34
 391,520 1.36 1.37 1.34 121,710 85,010 1.4
08/02/2011
1.35
 431,720 1.34 1.36 1.31 184,740 118,500 2.6
28/01/2011
1.33
 370,830 1.33 1.33 1.32 266,970 69,320 7.6
27/01/2011
1.33
 428,250 1.30 1.33 1.30 334,680 0 12.8
26/01/2011
1.30
 188,520 1.29 1.30 1.29 104,580 22,670 3.1
25/01/2011
1.29
 218,100 1.29 1.29 1.29 157,720 0 5.9
24/01/2011
1.31
 111,030 1.33 1.33 1.30 44,780 8,070 1.4
21/01/2011
1.32
 302,420 1.33 1.33 1.32 144,090 126,280 0.7
20/01/2011
1.33
 361,670 1.30 1.34 1.30 74,420 67,000 0.3
19/01/2011
1.33
 457,860 1.29 1.34 1.29 249,980 127,000 4.7
18/01/2011
1.29
 280,070 1.29 1.30 1.28 157,780 142,270 0.6
17/01/2011
1.28
 257,360 1.29 1.31 1.28 74,920 154,190 -3.0
14/01/2011
1.28
 290,420 1.28 1.28 1.27 212,760 159,730 2.0
13/01/2011
1.28
 264,560 1.28 1.28 1.27 240,310 126,200 4.2
12/01/2011
1.27
 117,170 1.28 1.28 1.27 15,810 110,520 -3.5
11/01/2011
1.28
 153,580 1.27 1.29 1.27 93,800 58,250 1.3
10/01/2011
1.29
 154,810 1.30 1.30 1.28 126,100 51,750 2.8
07/01/2011
1.30
 112,350 1.30 1.30 1.27 58,030 34,000 0.9
06/01/2011
1.28
 164,830 1.29 1.29 1.27 31,260 18,820 0.5
05/01/2011
1.29
 168,800 1.33 1.33 1.29 104,510 107,050 -0.1
04/01/2011
1.33
 134,810 1.33 1.34 1.32 101,400 86,040 0.6
31/12/2010
1.33
 231,060 1.32 1.33 1.31 167,600 41,700 4.9
30/12/2010
1.33
 317,530 1.32 1.33 1.32 238,540 142,000 3.7
29/12/2010
1.33
 193,870 1.34 1.34 1.33 138,890 56,250 3.2
28/12/2010
1.34
 195,150 1.32 1.34 1.32 103,700 69,190 1.4
27/12/2010
1.34
 163,170 1.34 1.34 1.31 127,100 25,000 4.0
24/12/2010
1.34
 304,000 1.32 1.34 1.31 192,240 82,380 4.3
23/12/2010
1.34
 344,240 1.31 1.34 1.31 299,020 20,800 10.9
22/12/2010
1.35
 397,780 1.36 1.36 1.34 314,260 53,360 10.2
21/12/2010
1.35
 402,870 1.31 1.35 1.31 363,900 109,150 9.9
20/12/2010
1.34
 217,620 1.33 1.35 1.33 111,550 59,640 2.0
17/12/2010
1.35
 449,720 1.34 1.35 1.33 223,860 66,950 6.1
16/12/2010
1.34
 380,760 1.31 1.34 1.31 202,100 85,910 4.5
15/12/2010
1.35
 302,480 1.36 1.36 1.33 218,190 76,490 5.6
14/12/2010
1.36
 374,680 1.34 1.36 1.31 481,150 198,880 11.1
13/12/2010
1.36
 672,690 1.36 1.37 1.35 307,610 63,700 9.6
10/12/2010
1.31
 329,900 1.27 1.31 1.26 210,500 29,000 6.8
09/12/2010
1.26
 220,890 1.26 1.27 1.22 109,650 0 3.9
08/12/2010
1.23
 190,040 1.26 1.29 1.23 14,330 2,370 0.4
07/12/2010
1.26
 379,450 1.29 1.30 1.26 158,270 92,500 2.5
06/12/2010
1.31
 293,700 1.33 1.33 1.31 290,700 308,560 -0.7
03/12/2010
1.33
 292,290 1.33 1.34 1.32 29,350 48,840 -0.7
02/12/2010
1.33
 355,830 1.29 1.33 1.29 67,580 12,000 2.1
01/12/2010: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2010
1.32
 266,280 1.33 1.33 1.32 197,830 0 7.6
30/11/2010
1.30
 456,870 1.31 1.32 1.30 183,010 130,430 2.1
29/11/2010
1.31
 351,870 1.23 1.31 1.23 233,070 195,650 1.5
26/11/2010
1.26
 124,780 1.27 1.27 1.25 305,890 350,100 -1.7
25/11/2010
1.26
 192,180 1.27 1.27 1.26 71,930 116,460 -1.7
24/11/2010
1.26
 197,070 1.25 1.26 1.23 146,600 74,000 2.8
23/11/2010
1.25
 340,780 1.23 1.25 1.22 306,240 145,000 6.1
22/11/2010
1.22
 257,890 1.24 1.24 1.20 204,800 66,190 5.2
19/11/2010
1.21
 237,120 1.24 1.24 1.20 158,410 175,930 -0.6
18/11/2010
1.21
 240,230 1.16 1.23 1.16 123,500 141,370 -0.6
17/11/2010
1.19
 211,010 1.22 1.23 1.19 392,570 429,750 -1.3
16/11/2010
1.22
 150,000 1.25 1.25 1.22 75,810 23,340 2.0
15/11/2010
1.24
 200,200 1.21 1.24 1.21 69,470 30,850 1.5
12/11/2010
1.24
 241,100 1.24 1.24 1.20 137,270 3,300 5.1
11/11/2010
1.24
 196,980 1.27 1.27 1.24 15,640 99,000 -3.2
10/11/2010
1.27
 201,000 1.27 1.28 1.26 93,920 99,980 -0.2
09/11/2010
1.27
 150,690 1.28 1.28 1.26 355,420 357,960 -0.1
08/11/2010
1.29
 172,650 1.30 1.30 1.29 152,440 31,500 4.8
05/11/2010
1.30
 379,310 1.29 1.31 1.28 287,020 4,200 11.3
04/11/2010
1.28
 62,510 1.29 1.29 1.28 47,890 3,000 1.8
03/11/2010
1.29
 176,280 1.28 1.29 1.27 91,120 0 3.6
02/11/2010
1.28
 90,530 1.27 1.28 1.27 64,280 25,610 1.5
01/11/2010
1.28
 118,870 1.28 1.29 1.26 105,590 670 4.1
29/10/2010
1.28
 183,050 1.28 1.28 1.28 386,890 299,450 3.4
28/10/2010
1.28
 142,410 1.28 1.28 1.27 82,920 11,000 2.8
27/10/2010
1.28
 218,730 1.27 1.29 1.27 169,100 49,000 4.7
26/10/2010
1.29
 161,840 1.28 1.30 1.28 113,450 520 4.5
25/10/2010
1.29
 153,500 1.29 1.29 1.27 68,240 49,000 0.8
22/10/2010
1.28
 206,510 1.28 1.28 1.25 121,000 500 4.7
21/10/2010
1.26
 202,500 1.26 1.27 1.25 89,600 38,000 2.0
20/10/2010
1.25
 332,130 1.26 1.26 1.25 150,540 24,600 4.8
19/10/2010
1.27
 323,010 1.29 1.29 1.26 218,110 56,560 6.3
18/10/2010
1.28
 353,990 1.27 1.29 1.27 184,600 45,510 5.4
15/10/2010
1.28
 558,900 1.25 1.28 1.25 372,440 143,800 8.9

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