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)
04/08/2009
1.29
 1,020,380 1.29 1.29 1.27 253,480 61,290 0
03/08/2009
1.27
 671,750 1.27 1.29 1.26 155,590 120,000 0
31/07/2009
1.28
 1,044,120 1.26 1.28 1.24 322,990 0 0
30/07/2009
1.23
 678,040 1.23 1.25 1.20 63,900 0 0
29/07/2009
1.25
 965,360 1.28 1.30 1.25 368,060 1,000 0
28/07/2009
1.27
 1,137,800 1.31 1.32 1.26 266,810 11,860 0
27/07/2009
1.32
 2,731,330 1.32 1.33 1.27 554,870 258,600 0
24/07/2009
1.28
 793,230 1.28 1.28 1.28 149,250 3,000 0
23/07/2009
1.23
 899,630 1.18 1.23 1.17 249,850 600 0
22/07/2009
1.18
 682,720 1.19 1.19 1.16 452,400 5,000 0
21/07/2009
1.16
 566,010 1.16 1.18 1.15 159,500 1,000 0
20/07/2009
1.15
 437,790 1.15 1.16 1.14 155,690 13,640 0
17/07/2009
1.18
 472,240 1.18 1.20 1.17 0 0 0
16/07/2009
1.18
 569,320 1.20 1.20 1.17 270,220 3,550 0
15/07/2009
1.17
 425,680 1.17 1.19 1.16 196,200 51,200 0
14/07/2009
1.15
 697,720 1.16 1.16 1.13 135,800 160,860 0
13/07/2009
1.16
 637,410 1.18 1.18 1.15 52,830 200 0
10/07/2009
1.19
 789,030 1.21 1.23 1.18 201,710 110,230 0
09/07/2009
1.23
 553,520 1.21 1.24 1.20 291,030 18,430 0
08/07/2009
1.21
 766,510 1.21 1.23 1.20 476,000 40,330 0
07/07/2009
1.21
 841,980 1.23 1.25 1.20 208,400 115,300 0
06/07/2009
1.24
 1,281,640 1.20 1.24 1.19 294,200 6,000 0
03/07/2009
1.18
 753,950 1.16 1.18 1.15 89,050 0 0
02/07/2009
1.17
 1,068,280 1.15 1.18 1.13 287,540 134,580 0
01/07/2009
1.13
 1,350,880 1.12 1.15 1.11 385,700 88,790 0
30/06/2009
1.16
 1,444,550 1.23 1.23 1.16 500,410 149,730 0
29/06/2009
1.21
 1,019,420 1.21 1.24 1.20 384,700 60,340 0
26/06/2009
1.21
 854,380 1.19 1.21 1.18 136,980 880 0
25/06/2009
1.19
 1,756,550 1.24 1.24 1.18 525,180 58,200 0
24/06/2009
1.18
 815,830 1.18 1.18 1.17 41,960 39,350 0
23/06/2009
1.13
 2,826,180 1.13 1.16 1.13 591,300 747,310 0
22/06/2009
1.18
 1,718,880 1.20 1.21 1.18 321,640 132,200 0
19/06/2009
1.24
 2,081,940 1.27 1.27 1.21 393,290 15,840 0
18/06/2009
1.24
 1,179,120 1.26 1.26 1.19 104,300 89,610 0
17/06/2009
1.23
 2,246,710 1.14 1.23 1.14 820 62,940 0
16/06/2009
1.17
 1,935,800 1.17 1.20 1.17 108,520 112,130 0
15/06/2009
1.23
 2,049,850 1.23 1.27 1.23 100,170 1,000 0
12/06/2009
1.28
 2,074,070 1.37 1.37 1.27 106,730 27,600 0
11/06/2009
1.32
 2,548,860 1.30 1.32 1.26 234,850 7,940 0
10/06/2009
1.27
 2,680,320 1.29 1.30 1.27 147,700 23,620 0
09/06/2009
1.33
 2,708,700 1.33 1.33 1.28 287,790 544,110 0
08/06/2009
1.28
 2,532,860 1.28 1.28 1.27 265,660 156,900 0
05/06/2009
1.23
 7,228,260 1.23 1.23 1.21 481,360 343,370 0
04/06/2009
1.17
 1,857,260 1.14 1.18 1.14 173,860 144,920 0
03/06/2009
1.13
 1,219,760 1.13 1.14 1.11 376,380 108,360 0
02/06/2009
1.13
 2,225,330 1.14 1.14 1.12 346,100 70,300 0
01/06/2009
1.09
 943,620 1.07 1.09 1.06 148,100 90,530 0
29/05/2009
1.04
 851,340 1.05 1.05 1.01 60,850 98,340 0
28/05/2009
1.03
 1,033,500 1.03 1.06 1.03 20,580 215,430 0
27/05/2009
1.06
 1,206,770 1.07 1.09 1.06 69,660 125,100 0
26/05/2009
1.07
 1,098,870 1.11 1.12 1.07 33,920 90,070 0
25/05/2009
1.11
 1,047,770 1.09 1.11 1.07 54,220 121,000 0
22/05/2009
1.06
 1,222,050 1.06 1.09 1.05 88,220 165,000 0
21/05/2009
1.10
 1,063,470 1.13 1.13 1.09 89,020 42,000 0
20/05/2009
1.13
 4,389,840 1.13 1.13 1.11 304,070 110,580 0
19/05/2009
1.07
 1,306,750 1.11 1.11 1.06 163,150 80,020 0
18/05/2009
1.06
 800,090 1.04 1.10 1.04 289,600 8,510 0
15/05/2009
1.10
 1,441,850 1.07 1.10 1.06 93,670 251,790 0
14/05/2009
1.05
 1,865,670 1.01 1.05 1.00 140,110 407,210 0
13/05/2009
1.05
 1,908,130 1.10 1.12 1.05 391,470 233,000 0
12/05/2009
1.11
 1,505,900 1.07 1.11 1.03 181,190 10,000 0
11/05/2009
1.07
 1,762,600 1.07 1.09 1.05 905,330 52,000 0
08/05/2009
1.05
 1,572,660 1.04 1.09 1.04 0 0 0
07/05/2009
1.04
 1,688,560 1.04 1.04 1.02 214,130 300,100 0
06/05/2009
0.99
 4,340,760 0.99 1.00 0.96 1,601,480 380,760 0
05/05/2009
0.95
 422,480 0.95 0.95 0.95 10,000 47,000 0
04/05/2009
0.91
 258,290 0.91 0.91 0.91 9,170 36,000 0
29/04/2009
0.87
 948,860 0.86 0.87 0.86 103,000 1,000 0
28/04/2009
0.86
 775,550 0.85 0.87 0.85 241,200 104,740 0
27/04/2009
0.85
 795,590 0.86 0.87 0.84 289,780 60,000 0
24/04/2009
0.86
 753,580 0.84 0.86 0.83 144,480 119,710 0
23/04/2009
0.87
 943,540 0.88 0.90 0.87 220,330 65,100 0
22/04/2009
0.88
 1,489,450 0.88 0.88 0.85 212,000 219,050 0
21/04/2009
0.84
 1,637,550 0.76 0.84 0.76 32,900 116,730 0
20/04/2009
0.80
 1,613,290 0.80 0.82 0.80 373,130 164,980 0
17/04/2009
0.84
 1,301,350 0.84 0.88 0.82 583,370 40,250 0
16/04/2009
0.86
 1,684,390 0.86 0.86 0.83 729,110 3,000 0
15/04/2009
0.82
 1,460,240 0.85 0.89 0.82 280,290 22,880 0
14/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
14/04/2009
0.86
 2,152,950 0.84 0.86 0.82 350,470 164,300 0
13/04/2009
0.82
 151,470 0.82 0.82 0.82 94,470 0 0
10/04/2009
0.78
 195,030 0.74 0.78 0.78 56,420 0 0
09/04/2009
0.74
 1,086,980 0.74 0.75 0.73 33,820 25,750 0
08/04/2009
0.74
 1,417,720 0.78 0.81 0.74 140,660 132,460 0
07/04/2009
0.78
 1,364,750 0.74 0.78 0.73 94,000 70,080 0
03/04/2009
0.74
 537,550 0.71 0.74 0.74 209,710 1,000 0
02/04/2009
0.71
 1,062,630 0.67 0.71 0.68 155,380 10,000 0
01/04/2009
0.67
 847,700 0.66 0.67 0.65 0 30,000 0
31/03/2009
0.64
 618,570 0.65 0.65 0.63 100,770 89,670 0
30/03/2009
0.65
 538,620 0.64 0.67 0.64 5,160 31,200 0
27/03/2009
0.67
 1,523,200 0.69 0.69 0.67 169,720 30,790 0
26/03/2009
0.66
 996,360 0.63 0.66 0.65 227,440 30,000 0
25/03/2009
0.63
 1,676,890 0.60 0.63 0.60 645,390 3,000 0
24/03/2009
0.60
 534,140 0.57 0.60 0.60 270,270 0 0
23/03/2009
0.57
 559,280 0.58 0.58 0.56 265,900 0 0
20/03/2009
0.58
 276,060 0.58 0.59 0.57 0 500 0
19/03/2009
0.58
 701,350 0.61 0.62 0.58 2,000 0 0
18/03/2009
0.61
 799,130 0.59 0.62 0.61 55,460 0 0
17/03/2009
0.59
 849,700 0.57 0.59 0.57 67,340 2,920 0
16/03/2009
0.57
 446,610 0.55 0.57 0.54 187,520 1,000 0
13/03/2009
0.55
 164,060 0.55 0.56 0.55 710 0 0

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