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
(2026-08-17) 		0.10 0.47% 332,895,800 5,142,507 0
20.90
22.25
20.90
2 tháng
(2026-07-16) 		-0.90 -4.05% 910,938,000 37,323,515 0
20.35
22.55
20.90
3 tháng
(2026-06-16) 		-2.90 -11.98% 1,294,465,600 13,836,444 0
20.35
24.20
20.90
6 tháng
(2026-03-18) 		-3.06 -12.57% 3,050,164,300 -20,806,962 164.1
20.35
25.95
20.90
12 tháng
(2025-09-19) 		-5.29 -19.90% 8,063,328,300 245,854,038 7,654.6
20.35
26.91
20.90
24 tháng
(2024-09-24) 		1.72 8.77% 16,647,096,900 -32,905,838 529.8
16.14
27.59
20.90
36 tháng
(2023-10-02) 		3.26 18.04% 22,215,036,000 -184,686,380 -3,488.8
15.70
27.59
20.90
60 tháng
(2021-10-11) 		-8.51 -28.56% 34,395,959,200 -155,429,535 -7,862.4
8.33
30.23
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2021
26.43
 26,191,200 26.43 26.69 25.96 1,677,400 5,160,800 -175.4
24/06/2021
26.37
 19,985,600 26.79 26.95 26.32 1,419,400 1,846,800 -21.7
23/06/2021
26.79
 18,559,200 26.90 27.05 26.63 2,458,000 2,464,600 -0.4
22/06/2021
26.95
 18,459,100 26.84 27.31 26.69 4,312,300 1,981,500 121.5
21/06/2021
26.69
 22,610,800 27.10 27.36 26.69 1,048,300 7,539,500 -335.9
18/06/2021
27.16
 28,992,700 27.05 27.78 26.79 4,275,800 10,096,700 -301.6
17/06/2021
26.79
 20,215,900 26.53 27.05 26.53 1,683,300 4,758,000 -158.3
16/06/2021
27.00
 28,929,200 27.52 27.63 26.84 2,044,200 3,930,000 -98.1
15/06/2021
27.73
 21,707,700 27.63 27.94 27.47 1,567,700 1,977,400 -21.6
14/06/2021
27.94
 28,587,500 27.89 28.30 27.52 1,266,800 1,989,700 -38.5
11/06/2021
27.68
 29,030,300 27.16 27.73 26.90 3,409,100 4,850,400 -75.8
10/06/2021
26.90
 29,312,900 26.17 27.42 26.06 5,144,200 1,894,700 166.9
09/06/2021
26.22
 40,956,800 26.01 26.79 25.54 2,594,400 12,886,700 -517.7
08/06/2021
26.06
 38,486,300 27.26 27.57 26.06 2,235,200 6,206,000 -204.4
07/06/2021
27.47
 34,653,300 28.46 28.67 27.10 760,600 10,649,300 -524.7
04/06/2021
28.41
 31,679,400 28.41 28.82 28.30 729,800 8,558,700 -427.6
03/06/2021
28.30
 36,969,900 28.15 28.46 27.63 1,524,500 14,863,900 -716.2
02/06/2021
28.15
 40,000,100 28.67 28.93 27.63 526,200 18,042,500 -956.5
01/06/2021
28.93
 33,413,400 28.46 29.35 28.15 579,100 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
27.47
 60,309,100 27.47 27.47 27.00 698,100 14,171,200 -709.3
28/05/2021
25.71
 30,138,100 25.71 25.79 25.37 1,431,000 6,764,500 -356.9
27/05/2021
25.60
 19,165,200 25.94 25.98 25.37 1,202,200 3,519,500 -156.3
26/05/2021
25.98
 15,485,000 25.83 25.98 25.75 1,953,200 4,270,500 -156.3
25/05/2021
25.83
 22,689,000 25.02 25.98 24.99 759,100 2,354,500 -105.1
24/05/2021
25.06
 23,592,200 25.14 25.33 24.91 263,500 4,698,200 -290.4
21/05/2021
25.14
 22,951,900 25.33 25.45 25.06 1,143,400 4,238,000 -203.7
20/05/2021
25.52
 21,552,100 25.37 25.56 25.10 2,995,100 1,255,900 115.3
19/05/2021
25.33
 28,407,500 24.53 25.56 24.33 2,077,800 2,541,000 -29.8
18/05/2021
24.30
 39,146,300 23.95 24.41 23.95 2,077,300 2,237,900 -9.8
17/05/2021
23.72
 34,004,200 23.53 23.91 23.22 917,900 3,128,900 -136.0
14/05/2021
23.53
 31,815,400 23.76 23.95 23.38 289,000 6,960,600 -411.1
13/05/2021
23.57
 24,654,400 23.91 24.14 23.57 429,200 4,130,900 -231.0
12/05/2021
24.03
 29,316,300 23.61 24.03 23.49 870,500 4,588,700 -229.8
11/05/2021
23.76
 29,565,200 24.26 24.26 23.76 336,000 3,941,400 -226.3
10/05/2021
24.14
 28,160,100 23.30 24.26 23.30 3,047,000 1,956,900 70.0
07/05/2021
23.30
 29,552,700 22.69 23.57 22.65 996,900 3,040,100 -123.0
06/05/2021
22.76
 21,609,700 22.72 23.11 22.53 829,300 4,674,300 -229.2
05/05/2021
22.72
 24,468,200 22.99 23.11 22.72 730,300 3,918,480 -190.5
04/05/2021
22.92
 32,996,000 21.96 23.15 21.84 2,084,200 8,204,900 -357.7
29/04/2021
22.26
 27,877,700 21.65 22.49 21.61 3,243,100 1,284,200 113.2
28/04/2021
21.46
 15,619,100 21.58 21.65 21.27 2,098,900 2,909,700 -45.5
27/04/2021
21.58
 21,294,400 21.12 21.61 20.85 6,138,300 3,005,900 174.0
26/04/2021
21.12
 25,156,400 21.65 21.69 21.08 1,217,100 1,158,400 3.9
23/04/2021
21.61
 28,493,500 21.27 21.61 21.00 2,375,600 2,835,400 -25.5
22/04/2021
21.08
 33,049,800 21.65 22.19 21.08 1,571,200 5,750,300 -236.1
20/04/2021
21.92
 37,829,300 22.23 22.46 21.46 2,899,400 4,703,700 -104.2
19/04/2021
22.15
 34,808,100 21.15 22.15 20.96 1,097,300 2,517,700 -81.1
16/04/2021
20.92
 28,433,700 20.73 21.35 20.50 815,100 3,676,900 -156.3
15/04/2021
20.89
 32,078,100 20.50 20.96 20.12 1,713,800 2,502,700 -41.9
14/04/2021
20.31
 28,753,300 19.20 20.43 19.12 2,220,500 1,748,400 25.1
13/04/2021
19.20
 26,956,900 19.74 19.74 19.20 2,391,600 3,785,200 -71.5
12/04/2021
19.62
 27,010,400 19.12 19.74 19.07 1,970,400 1,199,000 39.1
09/04/2021
18.99
 15,623,400 18.89 19.12 18.80 7,102,300 5,766,100 66.3
08/04/2021
18.91
 11,970,000 18.97 19.01 18.78 2,416,300 1,878,900 26.6
07/04/2021
18.95
 14,407,800 18.93 19.01 18.74 2,576,600 1,793,600 38.6
06/04/2021
18.93
 14,033,300 18.89 18.99 18.82 2,014,000 507,600 74.3
05/04/2021
18.89
 15,377,800 18.97 19.01 18.76 1,812,600 258,500 76.5
02/04/2021
18.80
 16,678,500 18.70 18.89 18.62 2,590,000 657,900 94.7
01/04/2021
18.59
 27,681,900 18.01 18.59 17.99 3,255,700 1,318,100 93.1
31/03/2021
17.93
 16,323,700 17.80 18.15 17.76 1,185,100 1,123,400 2.9
30/03/2021
17.80
 13,333,800 17.82 17.92 17.67 826,000 356,300 21.9
29/03/2021
17.74
 13,251,900 17.82 17.86 17.69 1,168,500 2,588,300 -65.8
26/03/2021
17.70
 28,109,800 17.44 17.70 17.26 1,759,700 796,100 44.1
25/03/2021
17.24
 19,929,000 17.51 17.53 17.17 851,900 2,012,600 -52.9
24/03/2021
17.42
 23,653,500 17.65 17.76 17.28 293,900 1,504,100 -55.2
23/03/2021
17.86
 12,487,200 17.88 18.05 17.78 1,788,500 1,407,100 17.9
22/03/2021
17.92
 11,047,900 18.13 18.18 17.90 804,100 2,503,800 -79.7
19/03/2021
18.07
 18,392,100 17.86 18.18 17.86 282,000 2,473,200 -103.2
18/03/2021
17.86
 11,166,600 17.90 17.92 17.76 267,900 1,419,400 -53.6
17/03/2021
17.74
 12,191,800 17.69 17.80 17.65 339,100 2,130,200 -82.6
16/03/2021
17.67
 14,097,300 17.86 17.86 17.55 73,300 937,700 -39.8
15/03/2021
17.82
 11,905,100 17.86 17.97 17.78 550,200 1,636,000 -50.7
12/03/2021
17.80
 12,153,700 17.86 17.86 17.70 1,459,300 676,200 36.3
11/03/2021
17.78
 15,569,400 17.59 17.88 17.55 598,400 1,546,600 -43.6
10/03/2021
17.47
 15,772,500 17.57 17.57 17.30 670,500 2,441,400 -80.4
09/03/2021
17.57
 16,289,800 17.63 17.70 17.26 315,600 2,131,900 -83.2
08/03/2021
17.74
 17,777,700 17.86 17.97 17.63 66,700 3,768,600 -171.2
05/03/2021
17.63
 21,396,800 17.49 17.67 17.28 3,463,100 1,818,700 75.1
04/03/2021
17.59
 27,962,100 17.97 17.97 17.24 1,975,100 1,620,500 15.3
03/03/2021
17.93
 22,262,900 17.84 18.03 17.82 1,490,500 1,174,400 14.8
02/03/2021
17.90
 23,670,800 17.93 18.05 17.70 709,800 3,831,003 -145.8
01/03/2021
17.70
 21,998,200 17.72 17.74 17.55 1,448,600 5,069,100 -166.8
26/02/2021
17.47
 40,928,500 16.75 17.51 16.71 4,189,000 3,689,200 22.1
25/02/2021
16.92
 21,931,700 16.86 17.01 16.73 1,045,900 1,475,000 -18.9
24/02/2021
16.71
 27,282,600 16.73 17.01 16.59 1,895,300 1,482,100 18.2
23/02/2021
16.59
 17,921,700 16.56 16.77 16.46 176,800 1,782,600 -69.3
22/02/2021
16.63
 21,362,500 16.65 17.01 16.48 1,757,900 4,282,000 -110.1
19/02/2021
16.65
 17,007,500 16.59 16.82 16.52 1,485,100 1,559,300 -3.3
18/02/2021
16.80
 21,343,800 16.63 16.86 16.46 6,179,900 1,131,000 220.0
17/02/2021
16.65
 24,253,200 16.27 16.65 16.21 4,743,900 735,000 172.3
09/02/2021
16.02
 26,164,800 15.67 16.06 15.50 5,131,400 8,099,200 -119.9
08/02/2021
15.67
 32,918,400 15.67 16.33 15.33 2,006,500 8,711,700 -271.2
05/02/2021
16.29
 23,371,200 16.08 16.36 15.98 4,479,700 5,442,600 -40.0
04/02/2021
16.02
 22,252,900 16.10 16.17 15.92 4,694,000 4,347,100 14.6
03/02/2021
16.10
 34,839,600 15.79 16.23 15.71 10,832,800 7,118,300 155.2
02/02/2021
15.52
 28,541,100 14.75 15.52 14.66 8,369,200 4,505,300 152.2
01/02/2021
14.70
 21,323,900 14.95 15.27 14.64 5,411,800 3,165,300 87.4
29/01/2021
15.00
 40,248,000 14.18 15.31 14.18 4,619,800 14,242,900 -368.8
28/01/2021
14.37
 49,934,800 14.41 14.96 14.37 4,589,100 2,741,000 69.8
27/01/2021
15.44
 28,056,100 15.87 16.25 15.14 2,433,100 3,546,600 -47.5

Chính sách bảo mật | Điều khoản sử dụng |