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
20.40
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
20.40
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
20.40
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
20.40
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
20.40
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
20.40
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
20.40
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2008
0.83
 60,510 0.83 0.83 0.83 0 56,770 0
13/10/2008
0.79
 805,920 0.80 0.83 0.79 125,710 81,410 0
10/10/2008
0.83
 140,250 0.83 0.83 0.83 3,610 29,710 0
09/10/2008
0.87
 1,103,600 0.87 0.92 0.87 78,330 229,180 0
08/10/2008
0.92
 515,490 0.92 0.92 0.92 161,100 76,180 0
07/10/2008
0.96
 341,910 0.96 0.96 0.96 110,750 14,570 0
06/10/2008
1.01
 705,650 1.03 1.03 1.01 131,210 10,750 0
03/10/2008
1.06
 687,100 1.06 1.09 1.06 227,730 55,900 0
02/10/2008
1.09
 904,760 1.09 1.12 1.06 29,200 198,050 0
01/10/2008
1.09
 1,519,000 1.15 1.16 1.08 143,430 149,480 0
30/09/2008
1.13
 33,240 1.13 1.13 1.13 18,280 0 0
29/09/2008
1.18
 1,298,000 1.17 1.24 1.17 411,540 356,000 0
26/09/2008
1.24
 2,046,990 1.25 1.25 1.19 566,640 761,980 0
25/09/2008
1.19
 1,341,480 1.17 1.19 1.16 704,340 100,800 0
24/09/2008
1.14
 578,190 1.17 1.18 1.14 247,150 201,330 0
23/09/2008
1.18
 2,547,580 1.15 1.21 1.13 425,650 791,700 0
22/09/2008
1.16
 8,480 1.16 1.16 1.16 0 1,310 0
19/09/2008
1.11
 392,460 1.11 1.11 1.11 84,100 129,960 0
18/09/2008
1.06
 598,990 1.06 1.06 1.06 301,450 287,560 0
17/09/2008
1.11
 948,350 1.11 1.13 1.11 300,560 473,790 0
16/09/2008
1.15
 982,380 1.24 1.24 1.15 251,150 319,090 0
15/09/2008
1.20
 667,940 1.20 1.20 1.17 50,200 13,720 0
12/09/2008
1.15
 1,391,110 1.15 1.19 1.15 417,800 379,880 0
11/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2008
1.20
 623,710 1.19 1.23 1.19 206,020 7,480 0
10/09/2008
1.21
 454,810 1.27 1.27 1.20 34,130 125,780 0
09/09/2008
1.25
 652,420 1.25 1.28 1.21 174,270 5,220 0
08/09/2008
1.23
 1,117,460 1.20 1.27 1.20 367,770 140,880 0
05/09/2008
1.25
 971,850 1.28 1.29 1.25 342,970 171,320 0
04/09/2008
1.31
 1,052,240 1.29 1.34 1.28 143,820 241,960 0
03/09/2008
1.34
 1,227,160 1.33 1.34 1.32 12,410 288,470 0
29/08/2008
1.28
 1,595,250 1.28 1.28 1.28 901,680 192,130 0
28/08/2008
1.34
 282,930 1.34 1.34 1.34 1,870 36,490 0
27/08/2008
1.41
 2,093,740 1.41 1.48 1.41 120,830 306,900 0
26/08/2008
1.48
 1,510,100 1.57 1.57 1.47 177,060 485,390 0
25/08/2008
1.53
 1,536,970 1.54 1.54 1.48 15,920 91,130 0
22/08/2008
1.47
 836,110 1.50 1.53 1.47 23,880 87,990 0
21/08/2008
1.54
 1,815,240 1.48 1.55 1.43 288,040 448,300 0
20/08/2008
1.48
 1,443,270 1.43 1.50 1.41 236,470 424,010 0
19/08/2008
1.43
 2,349,940 1.43 1.43 1.39 682,800 152,000 0
18/08/2008
1.37
 1,274,090 1.36 1.37 1.33 470,280 45,200 0
15/08/2008
1.31
 439,890 1.31 1.31 1.31 99,640 1,200 0
14/08/2008
1.28
 1,103,960 1.28 1.28 1.27 288,500 61,680 0
13/08/2008
1.25
 1,417,690 1.22 1.25 1.21 133,700 36,900 0
12/08/2008
1.22
 1,143,970 1.22 1.22 1.20 57,590 200 0
11/08/2008
1.20
 1,242,650 1.20 1.20 1.18 53,810 52,000 0
08/08/2008
1.17
 1,684,620 1.15 1.17 1.12 380,870 155,400 0
07/08/2008
1.14
 1,105,600 1.15 1.15 1.13 326,200 100,400 0
06/08/2008
1.12
 465,350 1.12 1.12 1.12 131,900 600 0
05/08/2008
1.09
 1,182,150 1.09 1.12 1.08 491,150 4,560 0
04/08/2008
1.11
 2,894,470 1.16 1.16 1.10 421,500 55,100 0
01/08/2008
1.13
 207,620 1.13 1.13 1.13 39,680 500 0
31/07/2008
1.10
 287,780 1.10 1.10 1.10 57,900 4,100 0
30/07/2008
1.07
 170,770 1.07 1.07 1.07 45,150 700 0
29/07/2008
1.04
 12,930 1.04 1.04 1.04 0 3,500 0
28/07/2008
1.01
 68,400 1.01 1.01 1.01 0 0 0
25/07/2008
0.98
 712,350 0.98 0.98 0.97 178,180 2,100 0
24/07/2008
0.96
 1,757,950 1.00 1.00 0.95 166,490 85,300 0
23/07/2008
0.98
 129,160 0.98 0.98 0.98 103,550 0 0
22/07/2008
1.01
 110,610 1.01 1.01 1.01 105,300 0 0
21/07/2008
1.04
 940,500 1.05 1.07 1.04 339,920 18,600 0
18/07/2008
1.07
 1,882,540 1.07 1.07 1.04 408,940 400 0
17/07/2008
1.04
 55,510 1.04 1.04 1.04 0 1,100 0
16/07/2008
1.01
 2,023,900 1.01 1.01 0.99 594,280 51,280 0
15/07/2008
0.99
 242,300 0.99 0.99 0.99 0 0 0
14/07/2008
0.96
 306,700 0.96 0.96 0.96 26,600 0 0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/07/2008
0.93
 1,049,900 0.93 0.93 0.93 10,000 0 0
10/07/2008
0.90
 604,480 0.90 0.90 0.90 87,140 0 0
09/07/2008
0.88
 579,010 0.88 0.88 0.87 91,820 0 0
08/07/2008
0.86
 539,320 0.83 0.86 0.82 92,210 61,500 0
07/07/2008
0.84
 810,080 0.84 0.84 0.80 312,790 7,990 0
04/07/2008
0.82
 148,900 0.82 0.82 0.82 62,200 5,900 0
03/07/2008
0.80
 13,250 0.80 0.80 0.80 200 5,900 0
02/07/2008
0.78
 34,980 0.78 0.78 0.78 0 1,300 0
01/07/2008
0.75
 19,840 0.75 0.75 0.75 4,090 0 0
30/06/2008
0.73
 3,590 0.73 0.73 0.73 0 0 0
27/06/2008
0.71
 182,540 0.70 0.71 0.68 32,710 9,200 0
26/06/2008
0.70
 397,800 0.70 0.70 0.69 271,440 38,100 0
25/06/2008
0.68
 128,600 0.68 0.68 0.68 58,800 0 0
24/06/2008
0.66
 173,310 0.66 0.66 0.66 90,450 0 0
23/06/2008
0.64
 145,430 0.64 0.64 0.64 16,570 2,330 0
20/06/2008
0.62
 106,750 0.62 0.64 0.62 60,250 18,870 0
19/06/2008
0.64
 244,840 0.66 0.66 0.64 164,020 11,400 0
18/06/2008
0.66
 429,770 0.68 0.68 0.66 307,340 10,000 0
17/06/2008
0.67
 14,950 0.67 0.67 0.67 8,820 0 0
16/06/2008
0.66
 23,850 0.66 0.66 0.66 0 0 0
13/06/2008
0.64
 156,960 0.64 0.64 0.64 109,300 0 0
12/06/2008
0.63
 159,440 0.61 0.63 0.61 45,840 0 0
11/06/2008
0.62
 208,450 0.62 0.64 0.62 29,660 63,910 0
10/06/2008
0.63
 1,010 0.63 0.63 0.63 0 60 0
09/06/2008
0.65
 10,500 0.65 0.65 0.65 6,970 30 0
06/06/2008
0.66
 17,320 0.66 0.66 0.66 5,900 0 0
05/06/2008
0.67
 7,550 0.67 0.67 0.67 5,400 0 0
04/06/2008
0.68
 15,600 0.68 0.68 0.68 15,600 3,450 0
03/06/2008
0.70
 3,840 0.70 0.70 0.70 3,600 0 0
02/06/2008
0.71
 2,200 0.71 0.71 0.71 790 0 0
30/05/2008
0.73
 5,480 0.73 0.73 0.73 1,050 0 0
29/05/2008
0.74
 0 0.74 0.74 0.74 0 0 0
28/05/2008
0.74
 0 0.74 0.74 0.74 0 0 0
27/05/2008
0.74
 0 0.74 0.74 0.74 0 0 0
26/05/2008
0.74
 9,280 0.74 0.74 0.74 9,000 0 0

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