CTCP Tập đoàn Hòa Phát (hpg)

26.65
0
(0%)
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
(2026-02-11) 		-0.05 -0.19% 1,060,504,100 132,479,700 3,834.4
25.35
29.40
26.65
2 tháng
(2026-01-12) 		-0.70 -2.55% 2,076,284,900 186,286,700 5,328.8
25.35
29.40
26.65
3 tháng
(2025-12-15) 		0.55 2.10% 2,683,099,500 213,829,600 6,059.9
25.35
29.40
26.65
6 tháng
(2025-09-15) 		-3.55 -11.70% 5,296,328,500 270,837,000 7,596.0
25.35
30.35
26.65
12 tháng
(2025-03-18) 		3.80 16.52% 11,168,515,200 68,532,507 2,477.4
17.75
30.35
26.65
24 tháng
(2024-03-25) 		3.92 17.14% 16,137,820,600 -151,952,506 -3,294.5
17.75
30.35
26.65
36 tháng
(2023-03-29) 		11.04 70.08% 22,096,964,700 -80,863,404 -1,878.0
15.49
30.35
26.65
60 tháng
(2021-04-08) 		6 28.83% 34,860,853,700 -329,685,323 -19,108.5
9.17
33.25
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
17.27
 38,143,900 16.44 17.31 16.36 4,327,600 929,700 77.5
29/07/2022
16.29
 20,587,600 16.36 16.63 16.29 1,732,400 2,747,300 -21.8
28/07/2022
16.21
 23,510,500 16.29 16.44 16.10 1,509,000 6,542,700 -107.7
27/07/2022
16.10
 28,601,000 16.25 16.29 15.95 416,300 8,241,700 -166.3
26/07/2022
16.40
 26,378,200 16.52 16.67 16.36 1,246,000 1,164,900 1.8
25/07/2022
16.59
 20,722,100 16.82 16.89 16.52 739,200 3,378,200 -57.8
22/07/2022
16.82
 16,642,200 17.20 17.27 16.82 1,175,800 271,700 -8.5
21/07/2022
17.20
 23,043,400 16.93 17.42 16.89 1,152,100 812,800 7.7
20/07/2022
16.93
 16,893,100 16.93 17.23 16.89 2,996,500 3,514,700 -11.6
19/07/2022
16.78
 16,276,900 17.05 17.12 16.74 486,800 3,714,700 -71.5
18/07/2022
17.12
 19,929,000 17.58 17.65 17.05 392,500 2,314,200 -43.4
15/07/2022
17.58
 47,697,200 16.93 17.80 16.93 6,251,200 3,323,000 67.9
14/07/2022
16.82
 12,520,300 16.82 16.97 16.74 1,425,100 548,500 19.5
13/07/2022
16.89
 17,855,700 16.82 17.27 16.78 398,300 2,700,600 -51.3
12/07/2022
16.89
 12,146,500 16.70 17.05 16.63 259,900 1,422,100 -25.9
11/07/2022
16.70
 12,476,400 16.97 17.16 16.63 1,027,200 468,700 12.3
08/07/2022
17.01
 19,504,900 16.67 17.08 16.67 2,455,700 2,664,700 12.3
07/07/2022
16.48
 10,828,000 16.25 16.48 16.21 954,400 418,200 11.7
06/07/2022
16.25
 18,233,600 16.44 16.86 16.14 1,097,300 3,788,800 -57.7
05/07/2022
16.59
 15,093,400 16.74 16.93 16.48 1,703,600 1,205,200 10.9
04/07/2022
16.67
 12,443,200 17.16 17.16 16.67 280,600 1,671,600 -30.9
01/07/2022
16.97
 15,200,000 16.89 17.12 16.33 1,176,500 1,482,100 -6.8
30/06/2022
16.89
 19,950,600 17.35 17.73 16.89 1,984,300 1,818,400 3.7
29/06/2022
17.23
 20,190,300 16.89 17.54 16.74 2,914,300 4,872,900 -44.0
28/06/2022
17.05
 17,838,300 17.31 17.31 16.86 1,380,600 6,651,300 -118.6
27/06/2022
17.35
 20,739,600 16.67 17.35 16.17 603,100 479,200 2.9
24/06/2022
16.52
 12,828,800 16.55 17.05 16.44 2,286,100 4,083,200 -39.2
23/06/2022
16.52
 6,926,200 16.29 16.55 16.29 1,175,800 271,700 19.7
22/06/2022
16.29
 21,442,500 15.80 16.67 15.80 3,050,800 1,255,100 38.6
21/06/2022
15.76
 39,935,100 16.17 16.29 15.53 4,204,800 14,261,400 -209.2
20/06/2022
16.36
 37,272,900 17.23 17.42 16.36 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
17.58
 30,237,200 17.77 17.80 16.63 8,008,300 3,277,600 109.8
16/06/2022
17.77
 33,385,900 17.29 17.97 17.14 8,798,500 581,800 254.7
15/06/2022
16.86
 28,702,400 17.26 17.72 16.54 4,711,200 3,651,500 31.2
14/06/2022
17.37
 28,438,400 18.06 18.09 17.32 4,016,600 2,388,500 49.3
13/06/2022
18.23
 21,236,000 18.92 19.21 18.18 1,568,100 1,406,900 5.1
10/06/2022
19.26
 15,182,300 19.38 19.64 19.26 1,216,300 919,600 10.0
09/06/2022
19.38
 26,979,900 18.86 19.81 18.78 1,275,600 1,899,100 -21.1
08/06/2022
18.86
 24,841,800 19.09 19.18 18.78 592,000 6,108,000 -181.5
07/06/2022
19.04
 19,376,400 19.09 19.24 18.72 1,509,000 551,300 31.8
06/06/2022
19.09
 17,769,400 19.58 19.64 18.98 1,191,700 4,195,200 -101.1
03/06/2022
19.15
 14,709,900 19.09 19.49 19.06 1,564,300 2,690,500 -37.6
02/06/2022
19.01
 25,380,600 19.49 19.67 18.95 888,200 5,676,200 -158.7
01/06/2022
19.69
 21,644,600 19.78 19.95 19.38 4,025,200 2,193,000 62.9
31/05/2022
19.90
 18,840,200 20.27 20.27 19.78 2,190,600 2,036,600 5.3
30/05/2022
20.33
 15,054,500 20.35 20.55 20.24 979,900 167,800 28.8
27/05/2022
20.33
 17,591,900 20.07 20.58 19.95 2,669,700 1,647,200 36.2
26/05/2022
20.07
 16,225,800 20.07 20.41 19.81 359,100 3,305,500 -103.1
25/05/2022
19.75
 39,418,000 19.78 20.04 18.95 1,867,100 4,034,741 -74.7
24/05/2022
20.01
 42,201,300 21.07 21.21 19.61 2,141,800 6,296,400 -145.0
23/05/2022
21.07
 10,178,900 21.76 21.90 20.81 367,000 1,643,400 -46.9
20/05/2022
21.59
 13,929,400 21.62 21.67 21.36 303,600 4,707,800 -165.8
19/05/2022
21.73
 16,040,000 21.39 21.84 21.13 3,422,400 7,039,000 -137.1
18/05/2022
21.90
 16,073,200 22.02 22.19 21.70 5,209,200 5,066,900 5.4
17/05/2022
21.90
 23,415,100 20.76 21.90 20.64 2,904,600 7,588,000 -178.9
16/05/2022
20.81
 29,389,700 21.24 21.50 20.81 4,331,900 3,108,100 44.4
13/05/2022
20.58
 42,997,700 21.87 22.10 20.50 2,893,000 8,775,800 -224.9
12/05/2022
21.93
 25,252,600 23.28 23.31 21.93 1,972,400 2,878,400 -37.2
11/05/2022
23.31
 9,559,800 23.51 23.68 23.25 2,243,800 2,452,800 -8.4
10/05/2022
23.56
 19,440,000 22.65 23.56 22.19 3,929,200 2,366,600 64.2
09/05/2022
22.91
 26,283,600 23.79 24.02 22.91 3,946,500 2,382,400 62.5
06/05/2022
23.97
 15,010,600 23.74 24.65 23.74 2,901,400 3,287,300 -16.1
05/05/2022
24.11
 13,817,300 24.42 24.42 23.79 1,286,900 1,306,100 -0.8
04/05/2022
24.08
 14,901,300 24.83 24.83 24.08 1,944,100 1,197,600 32.0
29/04/2022
24.83
 12,347,800 24.60 24.88 24.57 4,287,700 3,860,300 18.7
28/04/2022
24.71
 13,611,800 24.37 24.91 24.37 3,349,400 542,200 121.0
27/04/2022
24.37
 18,780,400 23.62 24.60 23.56 3,428,200 3,794,900 -15.4
26/04/2022
23.62
 23,280,100 23.02 23.74 22.70 2,914,800 3,683,600 -32.0
25/04/2022
23.36
 29,055,100 25.11 25.11 23.36 273,800 3,099,200 -119.1
22/04/2022
25.11
 12,698,000 25.23 25.26 24.28 1,896,800 374,600 66.5
21/04/2022
24.85
 17,812,100 24.65 25.28 24.14 1,194,400 1,714,200 -22.8
20/04/2022
24.77
 13,236,800 24.94 25.23 24.71 1,257,400 832,300 18.4
19/04/2022
24.83
 19,054,800 24.65 25.17 24.60 1,927,300 2,790,300 -37.7
18/04/2022
24.45
 23,186,000 25.26 25.54 24.45 323,200 2,789,200 -107.5
15/04/2022
25.34
 18,378,500 25.74 25.80 25.31 257,700 4,441,000 -186.8
14/04/2022
25.74
 12,038,800 25.97 26.12 25.74 346,400 4,137,700 -171.0
13/04/2022
25.92
 12,712,600 25.97 26.06 25.63 281,800 1,316,900 -46.6
12/04/2022
25.86
 18,233,500 26.66 26.66 25.83 985,500 2,296,100 -59.5
08/04/2022
26.60
 13,738,800 26.80 26.98 26.57 411,600 606,600 -9.0
07/04/2022
26.69
 14,512,900 27.23 27.29 26.69 186,200 2,001,400 -85.3
06/04/2022
27.09
 29,707,400 26.37 27.49 26.37 1,860,700 2,033,600 -8.3
05/04/2022
26.43
 12,124,200 26.37 26.60 26.35 216,400 1,235,200 -47.0
04/04/2022
26.29
 12,156,300 26.37 26.55 26.23 260,700 1,865,200 -73.6
01/04/2022
26.20
 19,701,900 25.80 26.37 25.51 1,510,800 5,022,400 -159.5
31/03/2022
25.86
 18,892,300 26.17 26.35 25.69 1,645,200 2,023,400 -17.5
30/03/2022
26.09
 15,726,700 26.26 26.60 26.03 398,400 1,117,500 -32.9
29/03/2022
26.29
 12,986,000 26.49 26.52 26.26 96,000 3,320,500 -148.3
28/03/2022
26.32
 19,505,200 26.43 26.86 26.26 659,300 1,138,700 -22.1
25/03/2022
26.60
 13,444,600 26.69 26.92 26.49 1,103,800 1,666,400 -26.1
24/03/2022
26.60
 14,927,500 26.95 26.95 26.57 709,500 2,634,800 -89.7
23/03/2022
26.83
 17,291,200 27.06 27.21 26.83 3,132,000 1,561,400 74.1
22/03/2022
26.89
 22,965,400 26.89 26.92 26.55 1,498,700 1,407,700 4.3
21/03/2022
26.86
 19,313,200 26.78 27.06 26.60 1,890,200 1,322,700 26.4
18/03/2022
26.66
 17,727,600 26.49 26.86 26.40 5,262,100 5,214,900 2.1
17/03/2022
26.35
 14,957,700 26.72 26.78 26.32 683,800 1,669,000 -45.3
16/03/2022
26.49
 11,418,800 26.89 27.03 26.49 532,600 2,084,100 -72.2
15/03/2022
26.46
 20,864,200 26.35 26.78 26.06 3,110,200 5,628,100 -115.4
14/03/2022
26.26
 33,845,300 27.12 27.64 26.26 2,391,200 4,799,600 -113.3
11/03/2022
27.29
 44,340,200 28.21 28.27 26.86 657,500 1,599,400 -45.2
10/03/2022
28.18
 26,828,300 28.67 28.72 28.15 737,300 4,982,400 -209.9

Chính sách bảo mật | Điều khoản sử dụng |