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)
31/08/2009
1.52
 1,464,500 1.55 1.55 1.52 144,400 437,810 0
28/08/2009
1.53
 605,860 1.52 1.53 1.51 255,810 22,000 0
27/08/2009
1.51
 720,670 1.52 1.53 1.51 224,970 2,180 0
26/08/2009
1.52
 914,610 1.53 1.54 1.51 211,400 59,280 0
25/08/2009
1.52
 978,780 1.53 1.55 1.52 379,090 360,470 0
24/08/2009
1.54
 1,032,460 1.52 1.55 1.52 168,530 25,810 0
21/08/2009
1.52
 1,463,830 1.54 1.58 1.52 241,480 300 0
20/08/2009
1.52
 747,250 1.53 1.53 1.51 193,520 1,010 0
19/08/2009
1.52
 782,570 1.51 1.52 1.49 72,000 16,510 0
18/08/2009
1.48
 1,184,350 1.47 1.50 1.46 89,260 50,470 0
17/08/2009
1.48
 1,338,920 1.49 1.50 1.47 227,350 209,850 0
14/08/2009
1.50
 1,330,390 1.50 1.52 1.49 382,920 167,000 0
13/08/2009
1.52
 1,365,350 1.51 1.53 1.50 583,000 10,700 0
12/08/2009
1.50
 1,159,280 1.50 1.52 1.48 212,010 4,110 0
11/08/2009
1.48
 1,717,240 1.40 1.48 1.40 84,300 30,000 0
10/08/2009
1.41
 1,247,550 1.38 1.42 1.37 223,340 22,500 0
07/08/2009
1.36
 1,077,290 1.34 1.36 1.34 267,320 31,800 0
06/08/2009
1.34
 1,700,250 1.34 1.37 1.34 613,770 213,000 0
05/08/2009
1.34
 1,138,690 1.30 1.34 1.29 439,600 169,000 0
04/08/2009
1.31
 1,020,380 1.31 1.31 1.29 253,480 61,290 0
03/08/2009
1.29
 671,750 1.29 1.31 1.28 155,590 120,000 0
31/07/2009
1.30
 1,044,120 1.28 1.30 1.26 322,990 0 0
30/07/2009
1.25
 678,040 1.25 1.27 1.23 63,900 0 0
29/07/2009
1.27
 965,360 1.30 1.32 1.27 368,060 1,000 0
28/07/2009
1.29
 1,137,800 1.34 1.35 1.28 266,810 11,860 0
27/07/2009
1.35
 2,731,330 1.35 1.36 1.29 554,870 258,600 0
24/07/2009
1.30
 793,230 1.30 1.30 1.30 149,250 3,000 0
23/07/2009
1.25
 899,630 1.20 1.25 1.19 249,850 600 0
22/07/2009
1.20
 682,720 1.21 1.21 1.18 452,400 5,000 0
21/07/2009
1.18
 566,010 1.18 1.20 1.17 159,500 1,000 0
20/07/2009
1.17
 437,790 1.17 1.18 1.16 155,690 13,640 0
17/07/2009
1.20
 472,240 1.20 1.23 1.19 0 0 0
16/07/2009
1.20
 569,320 1.23 1.23 1.19 270,220 3,550 0
15/07/2009
1.19
 425,680 1.19 1.21 1.18 196,200 51,200 0
14/07/2009
1.17
 697,720 1.18 1.18 1.15 135,800 160,860 0
13/07/2009
1.18
 637,410 1.20 1.20 1.17 52,830 200 0
10/07/2009
1.21
 789,030 1.24 1.25 1.20 201,710 110,230 0
09/07/2009
1.25
 553,520 1.24 1.26 1.23 291,030 18,430 0
08/07/2009
1.24
 766,510 1.24 1.25 1.23 476,000 40,330 0
07/07/2009
1.24
 841,980 1.25 1.27 1.23 208,400 115,300 0
06/07/2009
1.26
 1,281,640 1.23 1.26 1.21 294,200 6,000 0
03/07/2009
1.20
 753,950 1.18 1.20 1.17 89,050 0 0
02/07/2009
1.19
 1,068,280 1.17 1.20 1.15 287,540 134,580 0
01/07/2009
1.15
 1,350,880 1.14 1.17 1.13 385,700 88,790 0
30/06/2009
1.18
 1,444,550 1.25 1.25 1.18 500,410 149,730 0
29/06/2009
1.24
 1,019,420 1.24 1.26 1.23 384,700 60,340 0
26/06/2009
1.24
 854,380 1.21 1.24 1.20 136,980 880 0
25/06/2009
1.21
 1,756,550 1.26 1.26 1.20 525,180 58,200 0
24/06/2009
1.20
 815,830 1.20 1.20 1.19 41,960 39,350 0
23/06/2009
1.15
 2,826,180 1.15 1.18 1.15 591,300 747,310 0
22/06/2009
1.20
 1,718,880 1.23 1.24 1.20 321,640 132,200 0
19/06/2009
1.26
 2,081,940 1.29 1.29 1.24 393,290 15,840 0
18/06/2009
1.26
 1,179,120 1.28 1.28 1.21 104,300 89,610 0
17/06/2009
1.25
 2,246,710 1.16 1.25 1.16 820 62,940 0
16/06/2009
1.19
 1,935,800 1.19 1.23 1.19 108,520 112,130 0
15/06/2009
1.25
 2,049,850 1.25 1.29 1.25 100,170 1,000 0
12/06/2009
1.30
 2,074,070 1.39 1.39 1.29 106,730 27,600 0
11/06/2009
1.35
 2,548,860 1.32 1.35 1.28 234,850 7,940 0
10/06/2009
1.29
 2,680,320 1.31 1.32 1.29 147,700 23,620 0
09/06/2009
1.36
 2,708,700 1.36 1.36 1.30 287,790 544,110 0
08/06/2009
1.30
 2,532,860 1.30 1.30 1.29 265,660 156,900 0
05/06/2009
1.25
 7,228,260 1.25 1.25 1.24 481,360 343,370 0
04/06/2009
1.19
 1,857,260 1.16 1.20 1.16 173,860 144,920 0
03/06/2009
1.15
 1,219,760 1.15 1.16 1.13 376,380 108,360 0
02/06/2009
1.15
 2,225,330 1.16 1.16 1.14 346,100 70,300 0
01/06/2009
1.11
 943,620 1.09 1.11 1.08 148,100 90,530 0
29/05/2009
1.06
 851,340 1.07 1.07 1.03 60,850 98,340 0
28/05/2009
1.05
 1,033,500 1.05 1.08 1.04 20,580 215,430 0
27/05/2009
1.08
 1,206,770 1.09 1.11 1.08 69,660 125,100 0
26/05/2009
1.09
 1,098,870 1.13 1.14 1.09 33,920 90,070 0
25/05/2009
1.13
 1,047,770 1.11 1.13 1.09 54,220 121,000 0
22/05/2009
1.08
 1,222,050 1.08 1.11 1.07 88,220 165,000 0
21/05/2009
1.12
 1,063,470 1.15 1.15 1.11 89,020 42,000 0
20/05/2009
1.15
 4,389,840 1.15 1.15 1.13 304,070 110,580 0
19/05/2009
1.09
 1,306,750 1.13 1.13 1.08 163,150 80,020 0
18/05/2009
1.08
 800,090 1.06 1.12 1.06 289,600 8,510 0
15/05/2009
1.12
 1,441,850 1.09 1.12 1.07 93,670 251,790 0
14/05/2009
1.07
 1,865,670 1.03 1.07 1.02 140,110 407,210 0
13/05/2009
1.07
 1,908,130 1.12 1.14 1.07 391,470 233,000 0
12/05/2009
1.13
 1,505,900 1.09 1.13 1.05 181,190 10,000 0
11/05/2009
1.09
 1,762,600 1.09 1.11 1.07 905,330 52,000 0
08/05/2009
1.07
 1,572,660 1.06 1.11 1.06 0 0 0
07/05/2009
1.06
 1,688,560 1.06 1.06 1.04 214,130 300,100 0
06/05/2009
1.01
 4,340,760 1.01 1.02 0.97 1,601,480 380,760 0
05/05/2009
0.97
 422,480 0.97 0.97 0.97 10,000 47,000 0
04/05/2009
0.93
 258,290 0.93 0.93 0.93 9,170 36,000 0
29/04/2009
0.88
 948,860 0.88 0.88 0.87 103,000 1,000 0
28/04/2009
0.88
 775,550 0.86 0.89 0.86 241,200 104,740 0
27/04/2009
0.86
 795,590 0.88 0.89 0.86 289,780 60,000 0
24/04/2009
0.88
 753,580 0.86 0.88 0.85 144,480 119,710 0
23/04/2009
0.89
 943,540 0.90 0.92 0.89 220,330 65,100 0
22/04/2009
0.90
 1,489,450 0.90 0.90 0.86 212,000 219,050 0
21/04/2009
0.85
 1,637,550 0.77 0.85 0.77 32,900 116,730 0
20/04/2009
0.81
 1,613,290 0.81 0.83 0.81 373,130 164,980 0
17/04/2009
0.85
 1,301,350 0.85 0.89 0.84 583,370 40,250 0
16/04/2009
0.88
 1,684,390 0.88 0.88 0.85 729,110 3,000 0
15/04/2009
0.84
 1,460,240 0.86 0.90 0.84 280,290 22,880 0
14/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
14/04/2009
0.87
 2,152,950 0.85 0.87 0.83 350,470 164,300 0
13/04/2009
0.83
 151,470 0.83 0.83 0.83 94,470 0 0
10/04/2009
0.79
 195,030 0.76 0.79 0.79 56,420 0 0

Chính sách bảo mật | Điều khoản sử dụng |