CTCP Tập đoàn Hòa Phát (hpg)

25.90
-0.40
(-1.52%)
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
(2024-10-15) 		-0.35 -1.29% 389,750,000 -7,678,292 -197.1
26.30
27.70
26.80
2 tháng
(2024-09-16) 		1.95 7.85% 899,180,300 -21,299,009 -540.8
24.85
27.70
26.80
3 tháng
(2024-08-16) 		1.20 4.69% 1,286,329,800 -102,439,695 -2,622.0
24.85
27.70
26.80
6 tháng
(2024-05-20) 		-2.29 -7.87% 2,643,099,500 -187,226,190 -4,967.4
24.85
29.60
26.80
12 tháng
(2023-11-20) 		2.57 10.62% 5,601,494,000 -182,232,167 -4,789.3
23.50
29.60
26.80
24 tháng
(2022-11-25) 		12.89 92.68% 11,618,041,500 144,812,384 1,630.2
13.91
29.60
26.80
36 tháng
(2021-11-30) 		-6.88 -20.42% 17,474,975,600 -100,823,705 -6,729.5
11
35.16
26.80
60 tháng
(2019-12-11) 		16.70 165.41% 26,775,504,550 -583,922,479 -27,792.2
6.70
39.91
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
19.82
 12,828,800 19.86 20.45 19.73 2,286,100 4,083,200 -39.2
23/06/2022
19.82
 6,926,200 19.55 19.86 19.55 1,175,800 271,700 19.7
22/06/2022
19.55
 21,442,500 18.95 20 18.95 3,050,800 1,255,100 38.6
21/06/2022
18.91
 39,935,100 19.41 19.55 18.64 4,204,800 14,261,400 -209.2
20/06/2022
19.64
 37,272,900 20.68 20.91 19.64 4,098,500 15,464,200 -247.5
17/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
17/06/2022
21.09
 30,237,200 21.32 21.36 19.95 8,008,300 3,277,600 109.8
16/06/2022
21.33
 33,385,900 20.74 21.57 20.57 8,798,500 581,800 254.7
15/06/2022
20.23
 28,702,400 20.71 21.26 19.85 4,711,200 3,651,500 31.2
14/06/2022
20.85
 28,438,400 21.67 21.71 20.78 4,016,600 2,388,500 49.3
13/06/2022
21.88
 21,236,000 22.70 23.05 21.81 1,568,100 1,406,900 5.1
10/06/2022
23.12
 15,182,300 23.26 23.56 23.12 1,216,300 919,600 10.0
09/06/2022
23.26
 26,979,900 22.64 23.77 22.53 1,275,600 1,899,100 -21.1
08/06/2022
22.64
 24,841,800 22.91 23.01 22.53 592,000 6,108,000 -181.5
07/06/2022
22.84
 19,376,400 22.91 23.08 22.46 1,509,000 551,300 31.8
06/06/2022
22.91
 17,769,400 23.50 23.56 22.77 1,191,700 4,195,200 -101.1
03/06/2022
22.98
 14,709,900 22.91 23.39 22.88 1,564,300 2,690,500 -37.6
02/06/2022
22.81
 25,380,600 23.39 23.60 22.74 888,200 5,676,200 -158.7
01/06/2022
23.63
 21,644,600 23.74 23.94 23.26 4,025,200 2,193,000 62.9
31/05/2022
23.87
 18,840,200 24.32 24.32 23.74 2,190,600 2,036,600 5.3
30/05/2022
24.39
 15,054,500 24.42 24.67 24.29 979,900 167,800 28.8
27/05/2022
24.39
 17,591,900 24.08 24.70 23.94 2,669,700 1,647,200 36.2
26/05/2022
24.08
 16,225,800 24.08 24.49 23.77 359,100 3,305,500 -103.1
25/05/2022
23.70
 39,418,000 23.74 24.05 22.74 1,867,100 4,034,741 -74.7
24/05/2022
24.01
 42,201,300 25.28 25.46 23.53 2,141,800 6,296,400 -145.0
23/05/2022
25.28
 10,178,900 26.11 26.28 24.98 367,000 1,643,400 -46.9
20/05/2022
25.90
 13,929,400 25.94 26.01 25.63 303,600 4,707,800 -165.8
19/05/2022
26.08
 16,040,000 25.66 26.21 25.35 3,422,400 7,039,000 -137.1
18/05/2022
26.28
 16,073,200 26.42 26.63 26.04 5,209,200 5,066,900 5.4
17/05/2022
26.28
 23,415,100 24.91 26.28 24.77 2,904,600 7,588,000 -178.9
16/05/2022
24.98
 29,389,700 25.49 25.80 24.98 4,331,900 3,108,100 44.4
13/05/2022
24.70
 42,997,700 26.25 26.52 24.60 2,893,000 8,775,800 -224.9
12/05/2022
26.32
 25,252,600 27.93 27.97 26.32 1,972,400 2,878,400 -37.2
11/05/2022
27.97
 9,559,800 28.21 28.42 27.90 2,243,800 2,452,800 -8.4
10/05/2022
28.28
 19,440,000 27.18 28.28 26.63 3,929,200 2,366,600 64.2
09/05/2022
27.49
 26,283,600 28.55 28.83 27.49 3,946,500 2,382,400 62.5
06/05/2022
28.76
 15,010,600 28.48 29.58 28.48 2,901,400 3,287,300 -16.1
05/05/2022
28.93
 13,817,300 29.31 29.31 28.55 1,286,900 1,306,100 -0.8
04/05/2022
28.90
 14,901,300 29.79 29.79 28.90 1,944,100 1,197,600 32.0
29/04/2022
29.79
 12,347,800 29.52 29.86 29.48 4,287,700 3,860,300 18.7
28/04/2022
29.65
 13,611,800 29.24 29.89 29.24 3,349,400 542,200 121.0
27/04/2022
29.24
 18,780,400 28.35 29.52 28.28 3,428,200 3,794,900 -15.4
26/04/2022
28.35
 23,280,100 27.62 28.48 27.25 2,914,800 3,683,600 -32.0
25/04/2022
28.04
 29,055,100 30.14 30.14 28.04 273,800 3,099,200 -119.1
22/04/2022
30.14
 12,698,000 30.27 30.31 29.14 1,896,800 374,600 66.5
21/04/2022
29.83
 17,812,100 29.58 30.34 28.97 1,194,400 1,714,200 -22.8
20/04/2022
29.72
 13,236,800 29.93 30.27 29.65 1,257,400 832,300 18.4
19/04/2022
29.79
 19,054,800 29.58 30.20 29.52 1,927,300 2,790,300 -37.7
18/04/2022
29.34
 23,186,000 30.31 30.65 29.34 323,200 2,789,200 -107.5
15/04/2022
30.41
 18,378,500 30.89 30.96 30.38 257,700 4,441,000 -186.8
14/04/2022
30.89
 12,038,800 31.17 31.34 30.89 346,400 4,137,700 -171.0
13/04/2022
31.10
 12,712,600 31.17 31.27 30.75 281,800 1,316,900 -46.6
12/04/2022
31.03
 18,233,500 31.99 31.99 31.00 985,500 2,296,100 -59.5
08/04/2022
31.92
 13,738,800 32.17 32.37 31.89 411,600 606,600 -9.0
07/04/2022
32.03
 14,512,900 32.68 32.75 32.03 186,200 2,001,400 -85.3
06/04/2022
32.51
 29,707,400 31.65 32.99 31.65 1,860,700 2,033,600 -8.3
05/04/2022
31.72
 12,124,200 31.65 31.92 31.61 216,400 1,235,200 -47.0
04/04/2022
31.55
 12,156,300 31.65 31.86 31.48 260,700 1,865,200 -73.6
01/04/2022
31.44
 19,701,900 30.96 31.65 30.62 1,510,800 5,022,400 -159.5
31/03/2022
31.03
 18,892,300 31.41 31.61 30.82 1,645,200 2,023,400 -17.5
30/03/2022
31.31
 15,726,700 31.51 31.92 31.24 398,400 1,117,500 -32.9
29/03/2022
31.55
 12,986,000 31.79 31.82 31.51 96,000 3,320,500 -148.3
28/03/2022
31.58
 19,505,200 31.72 32.23 31.51 659,300 1,138,700 -22.1
25/03/2022
31.92
 13,444,600 32.03 32.30 31.79 1,103,800 1,666,400 -26.1
24/03/2022
31.92
 14,927,500 32.34 32.34 31.89 709,500 2,634,800 -89.7
23/03/2022
32.20
 17,291,200 32.47 32.65 32.20 3,132,000 1,561,400 74.1
22/03/2022
32.27
 22,965,400 32.27 32.30 31.86 1,498,700 1,407,700 4.3
21/03/2022
32.23
 19,313,200 32.13 32.47 31.92 1,890,200 1,322,700 26.4
18/03/2022
31.99
 17,727,600 31.79 32.23 31.68 5,262,100 5,214,900 2.1
17/03/2022
31.61
 14,957,700 32.06 32.13 31.58 683,800 1,669,000 -45.3
16/03/2022
31.79
 11,418,800 32.27 32.44 31.79 532,600 2,084,100 -72.2
15/03/2022
31.75
 20,864,200 31.61 32.13 31.27 3,110,200 5,628,100 -115.4
14/03/2022
31.51
 33,845,300 32.54 33.16 31.51 2,391,200 4,799,600 -113.3
11/03/2022
32.75
 44,340,200 33.85 33.92 32.23 657,500 1,599,400 -45.2
10/03/2022
33.82
 26,828,300 34.40 34.47 33.78 737,300 4,982,400 -209.9
09/03/2022
34.30
 34,775,200 34.40 34.61 33.61 1,999,400 5,050,100 -152.0
08/03/2022
34.02
 40,509,400 34.81 35.23 34.02 693,600 5,091,000 -220.7
07/03/2022
35.16
 38,456,100 34.54 36.12 34.40 2,177,700 2,745,500 -29.0
04/03/2022
34.26
 33,378,900 35.09 35.30 34.26 886,100 5,880,800 -250.5
03/03/2022
34.47
 76,236,800 32.75 34.47 32.54 5,752,800 4,484,500 63.7
02/03/2022
32.27
 19,896,100 32.34 32.58 32.06 2,148,400 4,928,400 -130.4
01/03/2022
32.27
 23,374,000 32.82 33.09 32.23 842,300 6,891,000 -286.6
28/02/2022
32.47
 35,200,100 31.68 32.89 31.68 1,964,400 9,476,400 -352.9
25/02/2022
31.58
 12,775,700 31.72 31.89 31.58 1,171,100 3,962,320 -128.5
24/02/2022
31.65
 22,445,800 32.17 32.23 31.03 2,026,500 2,553,300 -24.8
23/02/2022
32.13
 12,981,100 32.10 32.47 31.82 868,500 1,089,200 -10.3
22/02/2022
31.92
 17,669,600 31.86 32.06 31.44 2,035,400 958,400 49.8
21/02/2022
32.10
 12,177,300 32.41 32.68 32.03 552,300 806,000 -11.9
18/02/2022
32.37
 21,375,700 31.79 32.78 31.68 2,185,200 2,675,800 -23.1
17/02/2022
31.99
 11,353,300 31.65 32.17 31.65 1,713,100 1,734,100 -0.8
16/02/2022
31.65
 9,350,300 31.72 31.99 31.37 471,000 1,674,300 -55.4
15/02/2022
31.65
 15,564,400 31.79 32.03 31.24 1,694,500 1,586,100 5.0
14/02/2022
31.79
 18,246,700 31.99 32.68 31.75 891,100 4,625,000 -174.6
11/02/2022
32.44
 17,343,300 32.06 32.68 31.86 1,817,600 2,165,700 -16.1
10/02/2022
32.34
 23,598,200 32.61 32.96 32.13 1,670,500 4,752,200 -145.0
09/02/2022
32.54
 40,297,200 31.51 33.23 31.44 7,124,800 6,101,500 48.7
08/02/2022
31.34
 26,528,800 29.58 31.34 29.58 4,308,600 5,383,200 -47.5
07/02/2022
29.62
 16,609,600 29.45 30.07 28.76 1,612,900 5,403,500 -160.9
28/01/2022
29.03
 14,941,600 29.07 29.45 28.69 1,053,800 6,348,000 -222.9
27/01/2022
29.00
 14,700,800 29.72 29.93 28.90 1,351,800 2,558,900 -50.6
26/01/2022
29.89
 15,205,400 29.93 30.58 29.89 2,345,700 2,566,700 -8.2

Chính sách bảo mật | Điều khoản sử dụng |