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)
12/03/2009
0.55
 335,990 0.57 0.57 0.55 950 15,000 0
11/03/2009
0.57
 491,160 0.55 0.58 0.57 200 67,000 0
10/03/2009
0.55
 504,350 0.53 0.55 0.53 49,400 94,580 0
09/03/2009
0.53
 213,640 0.53 0.54 0.53 35,490 142,750 0
06/03/2009
0.53
 117,880 0.53 0.54 0.52 10,000 50,000 0
05/03/2009
0.53
 264,880 0.52 0.54 0.53 1,100 81,640 0
04/03/2009
0.52
 96,250 0.52 0.52 0.52 25,000 10 0
03/03/2009
0.52
 145,370 0.53 0.52 0.51 0 15,900 0
02/03/2009
0.53
 91,560 0.53 0.54 0.52 300 13,250 0
27/02/2009
0.53
 141,910 0.52 0.54 0.52 59,650 1,520 0
26/02/2009
0.52
 133,030 0.53 0.53 0.51 1,860 0 0
25/02/2009
0.53
 435,400 0.51 0.53 0.53 160 900 0
24/02/2009
0.51
 247,630 0.53 0.51 0.51 10,000 25,000 0
23/02/2009
0.53
 283,270 0.55 0.55 0.53 5,580 24,040 0
20/02/2009
0.56
 103,500 0.57 0.57 0.56 400 0 0
19/02/2009
0.57
 224,180 0.58 0.58 0.56 3,000 4,500 0
18/02/2009
0.56
 313,300 0.56 0.57 0.56 0 2,320 0
17/02/2009
0.58
 348,500 0.60 0.60 0.58 300 40,000 0
16/02/2009
0.61
 145,900 0.61 0.62 0.60 690 1,280 0
13/02/2009
0.62
 96,380 0.62 0.62 0.62 400 0 0
12/02/2009
0.62
 101,770 0.63 0.63 0.62 0 28,830 0
11/02/2009
0.62
 149,060 0.61 0.63 0.61 6,030 0 0
10/02/2009
0.63
 424,390 0.61 0.64 0.60 95,700 1,000 0
09/02/2009
0.61
 285,260 0.61 0.61 0.59 80,630 0 0
06/02/2009
0.58
 252,900 0.58 0.58 0.57 69,150 150 0
05/02/2009
0.57
 258,840 0.59 0.59 0.57 59,290 0 0
04/02/2009
0.59
 299,130 0.60 0.62 0.59 340 20,420 0
03/02/2009
0.62
 225,590 0.62 0.62 0.61 73,980 29,340 0
02/02/2009
0.63
 177,770 0.64 0.65 0.62 10,500 1,000 0
23/01/2009
0.65
 47,300 0.63 0.65 0.63 1,600 9,000 0
22/01/2009
0.64
 49,000 0.64 0.64 0.63 9,720 13,000 0
21/01/2009
0.63
 142,920 0.64 0.64 0.63 0 37,100 0
20/01/2009
0.64
 142,670 0.64 0.64 0.64 22,790 8,830 0
19/01/2009
0.64
 161,320 0.65 0.65 0.64 0 2,650 0
16/01/2009
0.65
 121,720 0.65 0.66 0.65 33,490 0 0
15/01/2009
0.65
 128,320 0.65 0.66 0.65 34,000 0 0
14/01/2009
0.66
 242,350 0.65 0.67 0.65 19,530 36,050 0
13/01/2009
0.66
 248,290 0.66 0.66 0.65 39,370 18,500 0
12/01/2009
0.67
 183,960 0.66 0.67 0.66 58,400 40,660 0
09/01/2009
0.67
 386,190 0.67 0.67 0.66 90,000 30,000 0
08/01/2009
0.66
 429,640 0.66 0.67 0.66 123,540 153,320 0
07/01/2009
0.67
 674,740 0.67 0.68 0.67 132,500 103,000 0
06/01/2009
0.65
 309,090 0.65 0.66 0.65 156,900 50,400 0
05/01/2009
0.64
 256,230 0.65 0.65 0.64 23,070 115,860 0
02/01/2009
0.65
 134,370 0.66 0.66 0.65 8,020 34,110 0
31/12/2008
0.66
 419,050 0.68 0.68 0.66 97,420 50,000 0
30/12/2008
0.67
 659,610 0.65 0.67 0.65 312,720 91,950 0
29/12/2008
0.65
 213,040 0.65 0.65 0.65 28,870 12,180 0
26/12/2008
0.65
 292,440 0.64 0.65 0.64 10,100 100 0
25/12/2008
0.64
 225,570 0.65 0.65 0.64 58,500 1,100 0
24/12/2008
0.64
 284,620 0.63 0.64 0.63 107,710 300 0
23/12/2008
0.64
 405,630 0.64 0.65 0.63 106,030 600 0
22/12/2008
0.65
 438,220 0.66 0.66 0.65 125,000 42,000 0
19/12/2008
0.63
 500,770 0.62 0.64 0.62 114,540 84,450 0
18/12/2008
0.63
 245,320 0.63 0.64 0.62 21,940 0 0
17/12/2008
0.63
 333,940 0.62 0.63 0.61 8,000 50,020 0
16/12/2008
0.61
 256,750 0.63 0.63 0.61 23,350 0 0
15/12/2008
0.64
 440,060 0.64 0.64 0.62 20,500 600 0
12/12/2008
0.61
 501,270 0.60 0.61 0.59 57,240 0 0
11/12/2008
0.58
 149,880 0.57 0.58 0.57 15,000 0 0
10/12/2008
0.57
 138,180 0.57 0.58 0.57 67,900 1,170 0
09/12/2008
0.58
 318,860 0.56 0.59 0.56 91,540 5,000 0
08/12/2008
0.56
 433,410 0.57 0.58 0.56 45,000 10,000 0
05/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2008
0.59
 245,140 0.62 0.62 0.59 35,170 31,000 0
04/12/2008
0.61
 278,450 0.61 0.62 0.61 79,850 69,900 0
03/12/2008
0.61
 138,720 0.61 0.61 0.60 25,000 0 0
02/12/2008
0.60
 124,150 0.61 0.61 0.60 22,100 0 0
01/12/2008
0.62
 254,720 0.60 0.63 0.60 11,250 30,000 0
28/11/2008
0.62
 583,460 0.61 0.62 0.59 108,410 46,390 0
27/11/2008
0.59
 613,790 0.61 0.61 0.59 52,870 95,040 0
26/11/2008
0.61
 394,130 0.63 0.63 0.61 42,070 40,000 0
25/11/2008
0.63
 320,890 0.63 0.63 0.62 43,510 104,540 0
24/11/2008
0.61
 391,850 0.63 0.63 0.61 15,500 95,460 0
21/11/2008
0.61
 452,020 0.58 0.61 0.58 30,700 146,570 0
20/11/2008
0.61
 807,140 0.61 0.62 0.61 146,870 70,000 0
19/11/2008
0.64
 210,710 0.65 0.65 0.64 40,000 36,750 0
18/11/2008
0.64
 305,000 0.64 0.66 0.64 66,000 122,900 0
17/11/2008
0.66
 234,140 0.66 0.67 0.66 101,510 3,000 0
14/11/2008
0.67
 336,790 0.69 0.69 0.66 7,700 39,000 0
13/11/2008
0.66
 343,250 0.62 0.67 0.62 800 2,240 0
12/11/2008
0.65
 679,230 0.64 0.65 0.64 95,310 60,660 0
11/11/2008
0.68
 397,300 0.68 0.69 0.68 77,010 300 0
10/11/2008
0.71
 484,930 0.70 0.74 0.70 37,380 0 0
07/11/2008
0.71
 1,117,660 0.71 0.74 0.71 266,640 200,000 0
06/11/2008
0.75
 1,756,820 0.71 0.75 0.70 6,200 100,400 0
05/11/2008
0.72
 108,120 0.72 0.72 0.72 0 50,000 0
04/11/2008
0.69
 449,280 0.65 0.69 0.65 500 56,940 0
03/11/2008
0.65
 809,530 0.63 0.68 0.63 64,230 522,340 0
31/10/2008
0.66
 743,880 0.63 0.66 0.61 87,660 140,860 0
30/10/2008
0.63
 1,011,310 0.63 0.66 0.63 73,080 641,840 0
29/10/2008
0.66
 1,189,670 0.69 0.69 0.63 43,650 562,580 0
28/10/2008
0.66
 1,428,740 0.66 0.66 0.66 435,310 828,730 0
27/10/2008
0.69
 164,610 0.69 0.69 0.69 83,100 42,550 0
24/10/2008
0.73
 437,000 0.73 0.75 0.73 101,700 128,630 0
23/10/2008
0.77
 297,200 0.77 0.78 0.77 36,170 0 0
22/10/2008
0.81
 378,030 0.81 0.82 0.81 49,840 166,860 0
21/10/2008
0.84
 443,500 0.84 0.84 0.82 35,000 135,000 0
20/10/2008
0.82
 335,200 0.84 0.84 0.81 24,500 92,500 0
17/10/2008
0.84
 479,770 0.84 0.85 0.84 29,640 36,400 0
16/10/2008
0.84
 502,450 0.82 0.86 0.82 51,650 13,500 0

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