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)
06/09/2021
35.23
 48,098,900 34.06 35.36 33.99 4,368,800 3,650,300 36.7
01/09/2021
33.85
 15,066,500 33.71 34.09 33.64 1,042,500 1,012,700 1.5
31/08/2021
33.92
 25,872,600 33.71 34.19 33.58 2,889,500 3,305,900 -20.5
30/08/2021
33.51
 17,004,600 33.03 33.54 32.78 1,835,478 2,117,878 -13.6
27/08/2021
32.75
 24,491,000 32.68 32.92 32.17 1,464,100 2,749,200 -61.0
26/08/2021
32.82
 13,857,800 33.44 33.44 32.72 1,373,000 2,360,300 -47.6
25/08/2021
33.30
 16,402,800 32.99 33.37 32.61 731,000 2,712,100 -94.9
24/08/2021
32.85
 21,929,400 32.75 33.20 32.68 1,268,900 2,165,700 -42.9
23/08/2021
32.68
 32,825,800 33.71 33.71 32.68 533,400 2,302,000 -85.4
20/08/2021
33.71
 49,333,500 34.95 35.09 33.16 1,365,800 3,175,300 -89.8
19/08/2021
35.02
 27,506,300 34.81 35.30 34.68 3,657,000 2,713,600 48.1
18/08/2021
34.68
 20,163,600 34.75 35.02 34.33 319,300 1,392,400 -53.9
17/08/2021
34.68
 45,483,400 34.16 35.02 34.13 1,255,100 4,514,200 -163.6
16/08/2021
34.02
 22,222,700 33.71 34.06 33.68 2,777,200 4,427,100 -81.3
13/08/2021
33.47
 25,809,500 33.30 33.51 32.82 635,400 1,110,200 -22.9
12/08/2021
33.30
 21,547,600 33.64 33.71 33.30 1,293,400 1,217,300 3.8
11/08/2021
33.68
 21,895,900 34.26 34.26 33.68 1,352,100 1,699,255 -17.0
10/08/2021
33.99
 23,186,500 34.47 34.75 33.78 685,900 3,887,600 -159.1
09/08/2021
34.19
 30,419,600 33.09 34.19 32.99 1,324,400 862,400 22.8
06/08/2021
33.30
 20,101,800 33.44 33.78 33.23 1,785,300 333,500 70.6
05/08/2021
33.58
 29,704,100 32.65 33.71 32.58 3,311,000 1,596,700 83.4
04/08/2021
32.68
 24,177,600 32.72 33.03 32.51 1,535,500 2,774,600 -59.0
03/08/2021
32.51
 28,297,300 32.54 32.78 32.17 1,692,300 2,072,700 -18.0
02/08/2021
32.51
 24,207,000 32.41 32.96 32.27 2,917,700 1,436,900 70.6
30/07/2021
32.54
 23,016,300 32.41 32.75 32.41 1,843,300 1,319,800 24.8
29/07/2021
32.41
 32,783,300 32.30 32.82 32.20 1,358,500 4,419,200 -144.4
28/07/2021
32.13
 21,215,200 31.86 32.41 31.79 3,197,800 1,846,700 63.3
27/07/2021
31.79
 18,206,300 31.65 32.20 31.44 2,397,900 2,389,600 0.8
26/07/2021
31.37
 23,485,200 31.31 31.72 30.72 2,152,300 2,207,100 -2.3
23/07/2021
31.51
 28,904,400 32.20 32.34 31.51 3,088,700 3,963,200 -40.3
22/07/2021
32.47
 21,494,600 32.13 32.82 31.86 2,070,300 2,835,300 -36.2
21/07/2021
32.17
 21,335,700 32.68 32.89 32.06 3,095,500 2,419,200 31.7
20/07/2021
32.54
 40,965,600 30.96 32.54 30.58 5,784,800 4,519,500 61.8
19/07/2021
30.48
 39,426,100 31.41 31.58 30.27 2,598,000 4,179,200 -71.4
16/07/2021
32.17
 22,253,900 32.13 32.65 31.99 3,271,700 2,514,500 36.1
15/07/2021
31.99
 28,546,500 30.69 32.23 30.69 6,386,900 1,437,400 227.5
14/07/2021
30.96
 27,431,000 31.58 31.65 30.51 8,107,300 4,637,800 157.8
13/07/2021
31.31
 25,498,600 31.31 31.65 30.65 4,576,500 5,668,800 -49.6
12/07/2021
30.93
 75,500,300 32.13 32.27 30.27 8,891,400 4,867,900 177.8
09/07/2021
32.54
 46,892,600 33.37 33.78 31.65 6,492,400 2,747,900 181.2
08/07/2021
33.71
 30,632,700 34.33 34.47 33.44 5,737,500 3,395,400 115.7
07/07/2021
34.33
 40,552,700 33.71 34.33 32.92 5,746,000 1,145,100 226.2
06/07/2021
33.03
 48,216,300 35.16 35.91 33.03 2,266,900 4,541,800 -116.0
05/07/2021
35.23
 36,861,600 35.98 35.98 34.95 1,321,000 3,036,400 -80.8
02/07/2021
35.98
 30,058,700 36.47 36.74 35.91 1,852,100 520,600 70.1
01/07/2021
36.33
 39,670,000 35.57 36.40 35.50 2,415,400 1,822,500 30.6
30/06/2021
35.43
 18,899,100 35.71 35.91 35.36 3,466,500 3,180,700 15.1
29/06/2021
35.64
 19,830,300 36.12 36.19 35.57 3,271,800 2,216,315 55.1
28/06/2021
36.05
 39,158,500 35.30 36.12 34.95 2,420,200 6,688,800 -219.7
25/06/2021
34.88
 26,191,200 34.88 35.23 34.26 1,677,400 5,160,800 -175.4
24/06/2021
34.81
 19,985,600 35.36 35.57 34.75 1,419,400 1,846,800 -21.7
23/06/2021
35.36
 18,559,200 35.50 35.71 35.16 2,458,000 2,464,600 -0.4
22/06/2021
35.57
 18,459,100 35.43 36.05 35.23 4,312,300 1,981,500 121.5
21/06/2021
35.23
 22,610,800 35.78 36.12 35.23 1,048,300 7,539,500 -335.9
18/06/2021
35.85
 28,992,700 35.71 36.67 35.36 4,275,800 10,096,700 -301.6
17/06/2021
35.36
 20,215,900 35.02 35.71 35.02 1,683,300 4,758,000 -158.3
16/06/2021
35.64
 28,929,200 36.33 36.47 35.43 2,044,200 3,930,000 -98.1
15/06/2021
36.60
 21,707,700 36.47 36.88 36.26 1,567,700 1,977,400 -21.6
14/06/2021
36.88
 28,587,500 36.81 37.36 36.33 1,266,800 1,989,700 -38.5
11/06/2021
36.53
 29,030,300 35.85 36.60 35.50 3,409,100 4,850,400 -75.8
10/06/2021
35.50
 29,312,900 34.54 36.19 34.40 5,144,200 1,894,700 166.9
09/06/2021
34.61
 40,956,800 34.33 35.36 33.71 2,594,400 12,886,700 -517.7
08/06/2021
34.40
 38,486,300 35.98 36.40 34.40 2,235,200 6,206,000 -204.4
07/06/2021
36.26
 34,653,300 37.57 37.84 35.78 760,600 10,649,300 -524.7
04/06/2021
37.50
 31,679,400 37.50 38.05 37.36 729,800 8,558,700 -427.6
03/06/2021
37.36
 36,969,900 37.15 37.57 36.47 1,524,500 14,863,900 -716.2
02/06/2021
37.15
 40,000,100 37.84 38.19 36.47 526,200 18,042,500 -956.5
01/06/2021
38.19
 33,413,400 37.57 38.74 37.15 579,100 10,445,700 -554.8
31/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
31/05/2021
36.26
 60,309,100 36.26 36.26 35.64 698,100 14,171,200 -709.3
28/05/2021
33.94
 30,138,100 33.94 34.04 33.49 1,431,000 6,764,500 -356.9
27/05/2021
33.79
 19,165,200 34.25 34.30 33.49 1,202,200 3,519,500 -156.3
26/05/2021
34.30
 15,485,000 34.09 34.30 33.99 1,953,200 4,270,500 -156.3
25/05/2021
34.09
 22,689,000 33.03 34.30 32.98 759,100 2,354,500 -105.1
24/05/2021
33.08
 23,592,200 33.18 33.44 32.88 263,500 4,698,200 -290.4
21/05/2021
33.18
 22,951,900 33.44 33.59 33.08 1,143,400 4,238,000 -203.7
20/05/2021
33.69
 21,552,100 33.49 33.74 33.13 2,995,100 1,255,900 115.3
19/05/2021
33.44
 28,407,500 32.37 33.74 32.12 2,077,800 2,541,000 -29.8
18/05/2021
32.07
 39,146,300 31.62 32.22 31.62 2,077,300 2,237,900 -9.8
17/05/2021
31.31
 34,004,200 31.06 31.56 30.65 917,900 3,128,900 -136.0
14/05/2021
31.06
 31,815,400 31.36 31.62 30.86 289,000 6,960,600 -411.1
13/05/2021
31.11
 24,654,400 31.56 31.87 31.11 429,200 4,130,900 -231.0
12/05/2021
31.72
 29,316,300 31.16 31.72 31.01 870,500 4,588,700 -229.8
11/05/2021
31.36
 29,565,200 32.02 32.02 31.36 336,000 3,941,400 -226.3
10/05/2021
31.87
 28,160,100 30.76 32.02 30.76 3,047,000 1,956,900 70.0
07/05/2021
30.76
 29,552,700 29.95 31.11 29.90 996,900 3,040,100 -123.0
06/05/2021
30.05
 21,609,700 30.00 30.50 29.74 829,300 4,674,300 -229.2
05/05/2021
30.00
 24,468,200 30.35 30.50 30.00 730,300 3,918,480 -190.5
04/05/2021
30.25
 32,996,000 28.99 30.55 28.83 2,084,200 8,204,900 -357.7
29/04/2021
29.39
 27,877,700 28.58 29.69 28.53 3,243,100 1,284,200 113.2
28/04/2021
28.33
 15,619,100 28.48 28.58 28.07 2,098,900 2,909,700 -45.5
27/04/2021
28.48
 21,294,400 27.87 28.53 27.52 6,138,300 3,005,900 174.0
26/04/2021
27.87
 25,156,400 28.58 28.63 27.82 1,217,100 1,158,400 3.9
23/04/2021
28.53
 28,493,500 28.07 28.53 27.72 2,375,600 2,835,400 -25.5
22/04/2021
27.82
 33,049,800 28.58 29.29 27.82 1,571,200 5,750,300 -236.1
20/04/2021
28.93
 37,829,300 29.34 29.64 28.33 2,899,400 4,703,700 -104.2
19/04/2021
29.24
 34,808,100 27.92 29.24 27.67 1,097,300 2,517,700 -81.1
16/04/2021
27.62
 28,433,700 27.37 28.18 27.06 815,100 3,676,900 -156.3
15/04/2021
27.57
 32,078,100 27.06 27.67 26.56 1,713,800 2,502,700 -41.9
14/04/2021
26.81
 28,753,300 25.34 26.96 25.24 2,220,500 1,748,400 25.1
13/04/2021
25.34
 26,956,900 26.05 26.05 25.34 2,391,600 3,785,200 -71.5

Chính sách bảo mật | Điều khoản sử dụng |