CTCP Tập đoàn Hòa Phát (hpg)

20.90
-0.40
(-1.88%)
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
(2026-08-12) 		-0.25 -1.13% 379,935,500 1,462,783 0
21
22.25
21.30
2 tháng
(2026-07-13) 		-0.55 -2.46% 965,161,700 38,465,380 0
20.35
22.55
21.30
3 tháng
(2026-06-15) 		-2.50 -10.27% 1,303,129,100 22,743,583 0
20.35
24.35
21.30
6 tháng
(2026-03-16) 		-2.47 -10.15% 3,072,189,300 -22,642,081 62.9
20.35
25.95
21.30
12 tháng
(2025-09-16) 		-5.38 -19.75% 8,308,263,800 252,655,519 7,799.8
20.35
27.23
21.30
24 tháng
(2024-09-23) 		2.38 12.23% 16,640,578,600 -30,949,657 530.0
16.14
27.59
21.30
36 tháng
(2023-09-27) 		3.60 19.72% 22,244,911,300 -186,442,099 -3,586.9
15.70
27.59
21.30
60 tháng
(2021-10-07) 		-7.13 -24.60% 34,422,393,400 -158,862,754 -8,163.7
8.33
30.23
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
16.22
 15,332,900 16.53 16.67 16.22 776,900 2,085,500 -30.8
05/09/2022
16.46
 26,282,100 15.87 16.60 15.87 1,849,400 2,453,900 -14.4
31/08/2022
15.84
 14,977,400 15.84 15.94 15.67 1,055,600 2,273,900 -28.0
30/08/2022
15.87
 15,309,700 15.91 16.05 15.81 564,700 776,400 -4.9
29/08/2022
15.84
 32,468,000 15.87 16.01 15.60 874,400 2,331,300 -33.5
26/08/2022
16.18
 16,469,800 16.53 16.53 16.18 789,900 603,600 4.4
25/08/2022
16.43
 18,259,100 16.36 16.56 16.25 870,300 1,259,100 -9.3
24/08/2022
16.18
 12,125,400 16.29 16.36 16.18 228,300 1,676,200 -34.0
23/08/2022
16.29
 16,687,400 15.91 16.29 15.91 1,352,300 1,967,800 -14.6
22/08/2022
16.08
 23,798,700 16.29 16.36 15.94 508,200 1,765,700 -29.4
19/08/2022
16.36
 31,457,200 16.60 16.70 16.29 1,431,200 1,774,600 -8.2
18/08/2022
16.63
 23,215,100 16.60 16.77 16.56 512,700 1,631,400 -27.0
17/08/2022
16.74
 27,443,900 16.94 16.98 16.63 2,453,500 2,551,600 -2.4
16/08/2022
16.91
 65,490,300 16.53 17.01 16.53 20,471,000 2,023,300 452.9
15/08/2022
16.53
 31,513,400 16.60 16.67 16.39 9,089,100 1,406,200 184.4
12/08/2022
16.49
 33,797,300 16.05 16.56 16.01 6,785,500 1,498,200 126.6
11/08/2022
16.12
 34,352,700 16.56 16.63 16.05 1,859,000 2,813,600 -22.3
10/08/2022
16.39
 30,124,400 16.53 16.80 16.39 1,214,300 1,469,700 -6.1
09/08/2022
16.60
 48,222,600 16.46 16.74 16.29 1,947,500 6,055,900 -99.0
08/08/2022
16.25
 30,365,700 16.12 16.46 16.05 437,400 3,857,800 -80.7
05/08/2022
16.05
 42,516,600 16.12 16.29 15.94 1,908,500 21,360,871 -453.2
04/08/2022
16.29
 30,031,900 16.46 16.49 16.18 6,678,300 2,823,800 91.2
03/08/2022
16.36
 58,846,000 15.63 16.43 15.56 7,896,300 442,800 177.0
02/08/2022
15.77
 27,729,900 15.77 15.94 15.63 5,761,800 1,197,300 104.5
01/08/2022
15.70
 38,143,900 14.94 15.74 14.88 4,327,600 929,700 77.5
29/07/2022
14.81
 20,587,600 14.88 15.12 14.81 1,732,400 2,747,300 -21.8
28/07/2022
14.74
 23,510,500 14.81 14.94 14.63 1,509,000 6,542,700 -107.7
27/07/2022
14.63
 28,601,000 14.77 14.81 14.50 416,300 8,241,700 -166.3
26/07/2022
14.91
 26,378,200 15.01 15.15 14.88 1,246,000 1,164,900 1.8
25/07/2022
15.08
 20,722,100 15.29 15.36 15.01 739,200 3,378,200 -57.8
22/07/2022
15.29
 16,642,200 15.63 15.70 15.29 1,175,800 271,700 -8.5
21/07/2022
15.63
 23,043,400 15.39 15.84 15.36 1,152,100 812,800 7.7
20/07/2022
15.39
 16,893,100 15.39 15.67 15.36 2,996,500 3,514,700 -11.6
19/07/2022
15.25
 16,276,900 15.50 15.56 15.22 486,800 3,714,700 -71.5
18/07/2022
15.56
 19,929,000 15.98 16.05 15.50 392,500 2,314,200 -43.4
15/07/2022
15.98
 47,697,200 15.39 16.18 15.39 6,251,200 3,323,000 67.9
14/07/2022
15.29
 12,520,300 15.29 15.43 15.22 1,425,100 548,500 19.5
13/07/2022
15.36
 17,855,700 15.29 15.70 15.25 398,300 2,700,600 -51.3
12/07/2022
15.36
 12,146,500 15.19 15.50 15.12 259,900 1,422,100 -25.9
11/07/2022
15.19
 12,476,400 15.43 15.60 15.12 1,027,200 468,700 12.3
08/07/2022
15.46
 19,504,900 15.15 15.53 15.15 2,455,700 2,664,700 12.3
07/07/2022
14.98
 10,828,000 14.77 14.98 14.74 954,400 418,200 11.7
06/07/2022
14.77
 18,233,600 14.94 15.32 14.67 1,097,300 3,788,800 -57.7
05/07/2022
15.08
 15,093,400 15.22 15.39 14.98 1,703,600 1,205,200 10.9
04/07/2022
15.15
 12,443,200 15.60 15.60 15.15 280,600 1,671,600 -30.9
01/07/2022
15.43
 15,200,000 15.36 15.56 14.84 1,176,500 1,482,100 -6.8
30/06/2022
15.36
 19,950,600 15.77 16.12 15.36 1,984,300 1,818,400 3.7
29/06/2022
15.67
 20,190,300 15.36 15.94 15.22 2,914,300 4,872,900 -44.0
28/06/2022
15.50
 17,838,300 15.74 15.74 15.32 1,380,600 6,651,300 -118.6
27/06/2022
15.77
 20,739,600 15.15 15.77 14.70 603,100 479,200 2.9
24/06/2022
15.01
 12,828,800 15.05 15.50 14.94 2,286,100 4,083,200 -39.2
23/06/2022
15.01
 6,926,200 14.81 15.05 14.81 1,175,800 271,700 19.7
22/06/2022
14.81
 21,442,500 14.36 15.15 14.36 3,050,800 1,255,100 38.6
21/06/2022
14.33
 39,935,100 14.70 14.81 14.12 4,204,800 14,261,400 -209.2
20/06/2022
14.88
 37,272,900 15.67 15.84 14.88 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
15.98
 30,237,200 16.15 16.18 15.12 8,008,300 3,277,600 109.8
16/06/2022
16.16
 33,385,900 15.72 16.34 15.58 8,798,500 581,800 254.7
15/06/2022
15.32
 28,702,400 15.69 16.11 15.04 4,711,200 3,651,500 31.2
14/06/2022
15.79
 28,438,400 16.42 16.44 15.74 4,016,600 2,388,500 49.3
13/06/2022
16.58
 21,236,000 17.20 17.46 16.52 1,568,100 1,406,900 5.1
10/06/2022
17.51
 15,182,300 17.62 17.85 17.51 1,216,300 919,600 10.0
09/06/2022
17.62
 26,979,900 17.15 18.01 17.07 1,275,600 1,899,100 -21.1
08/06/2022
17.15
 24,841,800 17.36 17.44 17.07 592,000 6,108,000 -181.5
07/06/2022
17.30
 19,376,400 17.36 17.49 17.02 1,509,000 551,300 31.8
06/06/2022
17.36
 17,769,400 17.80 17.85 17.25 1,191,700 4,195,200 -101.1
03/06/2022
17.41
 14,709,900 17.36 17.72 17.33 1,564,300 2,690,500 -37.6
02/06/2022
17.28
 25,380,600 17.72 17.88 17.23 888,200 5,676,200 -158.7
01/06/2022
17.90
 21,644,600 17.98 18.14 17.62 4,025,200 2,193,000 62.9
31/05/2022
18.09
 18,840,200 18.43 18.43 17.98 2,190,600 2,036,600 5.3
30/05/2022
18.48
 15,054,500 18.50 18.69 18.40 979,900 167,800 28.8
27/05/2022
18.48
 17,591,900 18.24 18.71 18.14 2,669,700 1,647,200 36.2
26/05/2022
18.24
 16,225,800 18.24 18.56 18.01 359,100 3,305,500 -103.1
25/05/2022
17.96
 39,418,000 17.98 18.22 17.23 1,867,100 4,034,741 -74.7
24/05/2022
18.19
 42,201,300 19.16 19.29 17.83 2,141,800 6,296,400 -145.0
23/05/2022
19.16
 10,178,900 19.78 19.91 18.92 367,000 1,643,400 -46.9
20/05/2022
19.62
 13,929,400 19.65 19.70 19.42 303,600 4,707,800 -165.8
19/05/2022
19.75
 16,040,000 19.44 19.86 19.21 3,422,400 7,039,000 -137.1
18/05/2022
19.91
 16,073,200 20.02 20.17 19.73 5,209,200 5,066,900 5.4
17/05/2022
19.91
 23,415,100 18.87 19.91 18.76 2,904,600 7,588,000 -178.9
16/05/2022
18.92
 29,389,700 19.31 19.55 18.92 4,331,900 3,108,100 44.4
13/05/2022
18.71
 42,997,700 19.88 20.09 18.63 2,893,000 8,775,800 -224.9
12/05/2022
19.94
 25,252,600 21.16 21.19 19.94 1,972,400 2,878,400 -37.2
11/05/2022
21.19
 9,559,800 21.37 21.53 21.14 2,243,800 2,452,800 -8.4
10/05/2022
21.42
 19,440,000 20.59 21.42 20.17 3,929,200 2,366,600 64.2
09/05/2022
20.82
 26,283,600 21.63 21.84 20.82 3,946,500 2,382,400 62.5
06/05/2022
21.79
 15,010,600 21.58 22.41 21.58 2,901,400 3,287,300 -16.1
05/05/2022
21.92
 13,817,300 22.20 22.20 21.63 1,286,900 1,306,100 -0.8
04/05/2022
21.89
 14,901,300 22.57 22.57 21.89 1,944,100 1,197,600 32.0
29/04/2022
22.57
 12,347,800 22.36 22.62 22.33 4,287,700 3,860,300 18.7
28/04/2022
22.46
 13,611,800 22.15 22.65 22.15 3,349,400 542,200 121.0
27/04/2022
22.15
 18,780,400 21.47 22.36 21.42 3,428,200 3,794,900 -15.4
26/04/2022
21.47
 23,280,100 20.93 21.58 20.64 2,914,800 3,683,600 -32.0
25/04/2022
21.24
 29,055,100 22.83 22.83 21.24 273,800 3,099,200 -119.1
22/04/2022
22.83
 12,698,000 22.93 22.96 22.07 1,896,800 374,600 66.5
21/04/2022
22.60
 17,812,100 22.41 22.99 21.94 1,194,400 1,714,200 -22.8
20/04/2022
22.52
 13,236,800 22.67 22.93 22.46 1,257,400 832,300 18.4
19/04/2022
22.57
 19,054,800 22.41 22.88 22.36 1,927,300 2,790,300 -37.7
18/04/2022
22.23
 23,186,000 22.96 23.22 22.23 323,200 2,789,200 -107.5
15/04/2022
23.04
 18,378,500 23.40 23.46 23.01 257,700 4,441,000 -186.8
14/04/2022
23.40
 12,038,800 23.61 23.74 23.40 346,400 4,137,700 -171.0

Chính sách bảo mật | Điều khoản sử dụng |