CTCP Tập đoàn Hòa Phát (hpg)

27.10
0.40
(1.50%)
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
(2025-12-30) 		0.20 0.75% 810,021,200 14,216,600 380.8
25.95
27.70
27.10
2 tháng
(2025-12-01) 		0.20 0.75% 1,431,539,100 54,967,800 1,471.0
25.95
27.70
27.10
3 tháng
(2025-10-31) 		0 0% 2,027,623,800 114,748,000 3,092.2
25.95
27.70
27.10
6 tháng
(2025-08-04) 		1.40 5.53% 6,400,833,900 -120,717,710 -2,777.3
25.30
30.35
27.10
12 tháng
(2025-02-03) 		4.70 21.36% 10,437,547,300 -126,915,535 -3,101.9
17.75
30.35
27.10
24 tháng
(2024-02-15) 		4.96 22.80% 15,493,679,700 -341,152,669 -8,717.6
17.75
30.35
27.10
36 tháng
(2023-02-14) 		11.09 71.09% 21,234,719,700 -271,510,077 -7,317.1
15.15
30.35
27.10
60 tháng
(2021-02-24) 		8.32 45.27% 33,932,962,000 -528,094,926 -25,021.7
9.17
33.25
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
28.58
 34,775,200 28.67 28.84 28.01 1,999,400 5,050,100 -152.0
08/03/2022
28.35
 40,509,400 29.01 29.36 28.35 693,600 5,091,000 -220.7
07/03/2022
29.30
 38,456,100 28.78 30.10 28.67 2,177,700 2,745,500 -29.0
04/03/2022
28.55
 33,378,900 29.24 29.41 28.55 886,100 5,880,800 -250.5
03/03/2022
28.72
 76,236,800 27.29 28.72 27.12 5,752,800 4,484,500 63.7
02/03/2022
26.89
 19,896,100 26.95 27.15 26.72 2,148,400 4,928,400 -130.4
01/03/2022
26.89
 23,374,000 27.35 27.58 26.86 842,300 6,891,000 -286.6
28/02/2022
27.06
 35,200,100 26.40 27.41 26.40 1,964,400 9,476,400 -352.9
25/02/2022
26.32
 12,775,700 26.43 26.57 26.32 1,171,100 3,962,320 -128.5
24/02/2022
26.37
 22,445,800 26.80 26.86 25.86 2,026,500 2,553,300 -24.8
23/02/2022
26.78
 12,981,100 26.75 27.06 26.52 868,500 1,089,200 -10.3
22/02/2022
26.60
 17,669,600 26.55 26.72 26.20 2,035,400 958,400 49.8
21/02/2022
26.75
 12,177,300 27.00 27.23 26.69 552,300 806,000 -11.9
18/02/2022
26.98
 21,375,700 26.49 27.32 26.40 2,185,200 2,675,800 -23.1
17/02/2022
26.66
 11,353,300 26.37 26.80 26.37 1,713,100 1,734,100 -0.8
16/02/2022
26.37
 9,350,300 26.43 26.66 26.14 471,000 1,674,300 -55.4
15/02/2022
26.37
 15,564,400 26.49 26.69 26.03 1,694,500 1,586,100 5.0
14/02/2022
26.49
 18,246,700 26.66 27.23 26.46 891,100 4,625,000 -174.6
11/02/2022
27.03
 17,343,300 26.72 27.23 26.55 1,817,600 2,165,700 -16.1
10/02/2022
26.95
 23,598,200 27.18 27.46 26.78 1,670,500 4,752,200 -145.0
09/02/2022
27.12
 40,297,200 26.26 27.69 26.20 7,124,800 6,101,500 48.7
08/02/2022
26.12
 26,528,800 24.65 26.12 24.65 4,308,600 5,383,200 -47.5
07/02/2022
24.68
 16,609,600 24.54 25.06 23.97 1,612,900 5,403,500 -160.9
28/01/2022
24.20
 14,941,600 24.22 24.54 23.91 1,053,800 6,348,000 -222.9
27/01/2022
24.17
 14,700,800 24.77 24.94 24.08 1,351,800 2,558,900 -50.6
26/01/2022
24.91
 15,205,400 24.94 25.49 24.91 2,345,700 2,566,700 -8.2

Chính sách bảo mật | Điều khoản sử dụng |