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)
11/11/2008
0.69
 397,300 0.70 0.70 0.69 77,010 300 0
10/11/2008
0.72
 484,930 0.71 0.75 0.71 37,380 0 0
07/11/2008
0.72
 1,117,660 0.72 0.76 0.72 266,640 200,000 0
06/11/2008
0.76
 1,756,820 0.72 0.77 0.71 6,200 100,400 0
05/11/2008
0.73
 108,120 0.73 0.73 0.73 0 50,000 0
04/11/2008
0.70
 449,280 0.67 0.70 0.66 500 56,940 0
03/11/2008
0.67
 809,530 0.65 0.69 0.64 64,230 522,340 0
31/10/2008
0.67
 743,880 0.64 0.67 0.62 87,660 140,860 0
30/10/2008
0.64
 1,011,310 0.64 0.67 0.64 73,080 641,840 0
29/10/2008
0.67
 1,189,670 0.71 0.71 0.64 43,650 562,580 0
28/10/2008
0.67
 1,428,740 0.67 0.68 0.67 435,310 828,730 0
27/10/2008
0.71
 164,610 0.71 0.71 0.71 83,100 42,550 0
24/10/2008
0.74
 437,000 0.74 0.76 0.74 101,700 128,630 0
23/10/2008
0.78
 297,200 0.78 0.79 0.78 36,170 0 0
22/10/2008
0.82
 378,030 0.82 0.84 0.82 49,840 166,860 0
21/10/2008
0.86
 443,500 0.86 0.86 0.83 35,000 135,000 0
20/10/2008
0.83
 335,200 0.86 0.86 0.83 24,500 92,500 0
17/10/2008
0.86
 479,770 0.86 0.87 0.85 29,640 36,400 0
16/10/2008
0.86
 502,450 0.84 0.88 0.84 51,650 13,500 0
15/10/2008
0.88
 1,123,280 0.88 0.88 0.82 161,030 184,930 0
14/10/2008
0.84
 60,510 0.84 0.84 0.84 0 56,770 0
13/10/2008
0.80
 805,920 0.82 0.84 0.80 125,710 81,410 0
10/10/2008
0.84
 140,250 0.84 0.84 0.84 3,610 29,710 0
09/10/2008
0.89
 1,103,600 0.89 0.94 0.89 78,330 229,180 0
08/10/2008
0.93
 515,490 0.93 0.93 0.93 161,100 76,180 0
07/10/2008
0.98
 341,910 0.98 0.98 0.98 110,750 14,570 0
06/10/2008
1.03
 705,650 1.05 1.05 1.03 131,210 10,750 0
03/10/2008
1.08
 687,100 1.08 1.11 1.08 227,730 55,900 0
02/10/2008
1.11
 904,760 1.11 1.14 1.08 29,200 198,050 0
01/10/2008
1.11
 1,519,000 1.18 1.19 1.10 143,430 149,480 0
30/09/2008
1.15
 33,240 1.15 1.15 1.15 18,280 0 0
29/09/2008
1.21
 1,298,000 1.20 1.26 1.20 411,540 356,000 0
26/09/2008
1.26
 2,046,990 1.27 1.27 1.22 566,640 761,980 0
25/09/2008
1.22
 1,341,480 1.20 1.22 1.19 704,340 100,800 0
24/09/2008
1.16
 578,190 1.20 1.21 1.16 247,150 201,330 0
23/09/2008
1.21
 2,547,580 1.18 1.24 1.15 425,650 791,700 0
22/09/2008
1.19
 8,480 1.19 1.19 1.19 0 1,310 0
19/09/2008
1.13
 392,460 1.13 1.13 1.13 84,100 129,960 0
18/09/2008
1.08
 598,990 1.08 1.08 1.08 301,450 287,560 0
17/09/2008
1.13
 948,350 1.13 1.15 1.13 300,560 473,790 0
16/09/2008
1.18
 982,380 1.26 1.26 1.18 251,150 319,090 0
15/09/2008
1.23
 667,940 1.23 1.23 1.20 50,200 13,720 0
12/09/2008
1.18
 1,391,110 1.18 1.22 1.18 417,800 379,880 0
11/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2008
1.23
 623,710 1.22 1.25 1.22 206,020 7,480 0
10/09/2008
1.24
 454,810 1.30 1.30 1.23 34,130 125,780 0
09/09/2008
1.28
 652,420 1.28 1.31 1.24 174,270 5,220 0
08/09/2008
1.26
 1,117,460 1.22 1.30 1.22 367,770 140,880 0
05/09/2008
1.28
 971,850 1.31 1.32 1.28 342,970 171,320 0
04/09/2008
1.34
 1,052,240 1.32 1.37 1.31 143,820 241,960 0
03/09/2008
1.37
 1,227,160 1.36 1.37 1.35 12,410 288,470 0
29/08/2008
1.31
 1,595,250 1.31 1.31 1.31 901,680 192,130 0
28/08/2008
1.37
 282,930 1.37 1.37 1.37 1,870 36,490 0
27/08/2008
1.44
 2,093,740 1.44 1.51 1.44 120,830 306,900 0
26/08/2008
1.51
 1,510,100 1.60 1.60 1.50 177,060 485,390 0
25/08/2008
1.56
 1,536,970 1.57 1.57 1.51 15,920 91,130 0
22/08/2008
1.50
 836,110 1.53 1.56 1.50 23,880 87,990 0
21/08/2008
1.57
 1,815,240 1.51 1.58 1.46 288,040 448,300 0
20/08/2008
1.51
 1,443,270 1.46 1.53 1.44 236,470 424,010 0
19/08/2008
1.46
 2,349,940 1.46 1.46 1.42 682,800 152,000 0
18/08/2008
1.40
 1,274,090 1.39 1.40 1.36 470,280 45,200 0
15/08/2008
1.34
 439,890 1.34 1.34 1.34 99,640 1,200 0
14/08/2008
1.31
 1,103,960 1.31 1.31 1.30 288,500 61,680 0
13/08/2008
1.28
 1,417,690 1.25 1.28 1.24 133,700 36,900 0
12/08/2008
1.25
 1,143,970 1.25 1.25 1.23 57,590 200 0
11/08/2008
1.22
 1,242,650 1.22 1.22 1.20 53,810 52,000 0
08/08/2008
1.19
 1,684,620 1.17 1.19 1.14 380,870 155,400 0
07/08/2008
1.16
 1,105,600 1.17 1.17 1.15 326,200 100,400 0
06/08/2008
1.14
 465,350 1.14 1.14 1.14 131,900 600 0
05/08/2008
1.11
 1,182,150 1.11 1.14 1.10 491,150 4,560 0
04/08/2008
1.13
 2,894,470 1.18 1.18 1.12 421,500 55,100 0
01/08/2008
1.15
 207,620 1.15 1.15 1.15 39,680 500 0
31/07/2008
1.12
 287,780 1.12 1.12 1.12 57,900 4,100 0
30/07/2008
1.09
 170,770 1.09 1.09 1.09 45,150 700 0
29/07/2008
1.05
 12,930 1.05 1.05 1.05 0 3,500 0
28/07/2008
1.02
 68,400 1.02 1.02 1.02 0 0 0
25/07/2008
1.00
 712,350 1.00 1.00 0.98 178,180 2,100 0
24/07/2008
0.97
 1,757,950 1.01 1.01 0.97 166,490 85,300 0
23/07/2008
0.99
 129,160 0.99 0.99 0.99 103,550 0 0
22/07/2008
1.02
 110,610 1.02 1.02 1.02 105,300 0 0
21/07/2008
1.05
 940,500 1.06 1.09 1.05 339,920 18,600 0
18/07/2008
1.09
 1,882,540 1.09 1.09 1.05 408,940 400 0
17/07/2008
1.05
 55,510 1.05 1.05 1.05 0 1,100 0
16/07/2008
1.02
 2,023,900 1.02 1.02 1.00 594,280 51,280 0
15/07/2008
1.00
 242,300 1.00 1.00 1.00 0 0 0
14/07/2008
0.98
 306,700 0.98 0.98 0.98 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
0.95
 1,049,900 0.95 0.95 0.95 10,000 0 0
10/07/2008
0.92
 604,480 0.92 0.92 0.92 87,140 0 0
09/07/2008
0.90
 579,010 0.90 0.90 0.89 91,820 0 0
08/07/2008
0.88
 539,320 0.84 0.88 0.83 92,210 61,500 0
07/07/2008
0.85
 810,080 0.85 0.85 0.81 312,790 7,990 0
04/07/2008
0.83
 148,900 0.83 0.83 0.83 62,200 5,900 0
03/07/2008
0.81
 13,250 0.81 0.81 0.81 200 5,900 0
02/07/2008
0.79
 34,980 0.79 0.79 0.79 0 1,300 0
01/07/2008
0.77
 19,840 0.77 0.77 0.77 4,090 0 0
30/06/2008
0.75
 3,590 0.75 0.75 0.75 0 0 0
27/06/2008
0.72
 182,540 0.71 0.72 0.70 32,710 9,200 0
26/06/2008
0.71
 397,800 0.71 0.71 0.70 271,440 38,100 0
25/06/2008
0.69
 128,600 0.69 0.69 0.69 58,800 0 0
24/06/2008
0.67
 173,310 0.67 0.67 0.67 90,450 0 0
23/06/2008
0.65
 145,430 0.65 0.65 0.65 16,570 2,330 0

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