CTCP Tập đoàn Hòa Phát (hpg)

27.15
0.05
(0.18%)
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)
13/11/2020
13.47
 12,161,630 13.28 13.47 13.26 1,384,070 1,043,910 10.9
12/11/2020
13.26
 9,803,730 13.19 13.28 13.17 456,990 2,650,740 -68.8
11/11/2020
13.19
 14,564,290 13.19 13.32 13.13 1,711,050 5,078,700 -105.4
10/11/2020
13.19
 20,645,160 13.53 13.57 13.19 1,508,850 7,413,030 -186.6
09/11/2020
13.28
 18,314,360 12.98 13.28 12.94 2,057,610 3,368,800 -41.0
06/11/2020
12.81
 13,410,500 12.77 12.94 12.73 907,040 1,840,130 -28.4
05/11/2020
12.75
 11,598,310 12.92 12.96 12.75 251,290 1,739,810 -45.3
04/11/2020
12.92
 18,293,400 12.94 13.07 12.79 378,920 6,977,733 -202.0
03/11/2020
12.94
 17,521,020 13.07 13.19 12.88 489,030 6,070,550 -172.7
02/11/2020
12.90
 10,385,290 12.88 12.94 12.79 321,010 2,736,750 -73.8
30/10/2020
12.88
 19,039,190 12.98 13.03 12.60 2,218,800 3,493,350 -38.8
29/10/2020
12.90
 20,778,840 12.63 12.96 12.63 3,011,770 1,515,480 45.3
28/10/2020
12.81
 25,663,180 13.13 13.34 12.73 900,420 2,704,900 -56.3
27/10/2020
13.24
 25,281,540 12.90 13.36 12.88 2,051,300 2,587,420 -16.6
26/10/2020
12.98
 20,357,350 13.07 13.49 12.94 353,700 4,023,740 -114.9
23/10/2020
13.03
 29,534,980 12.56 13.03 12.50 5,529,880 2,703,880 86.5
22/10/2020
12.48
 13,072,020 12.22 12.48 12.18 2,255,360 2,344,120 -2.3
21/10/2020
12.27
 10,669,590 12.41 12.48 12.22 3,496,600 1,839,390 47.1
20/10/2020
12.37
 13,319,200 12.12 12.37 12.10 2,971,940 2,320,880 18.9
19/10/2020
12.18
 10,939,140 12.29 12.33 12.16 617,390 1,350,410 -21.2
16/10/2020
12.27
 17,319,070 12.31 12.44 12.20 581,720 481,720 2.9
15/10/2020
12.25
 30,525,160 12.65 12.65 12.25 2,751,730 1,462,140 38.1
14/10/2020
11.95
 14,240,330 11.78 11.95 11.72 2,438,740 1,756,500 19.1
13/10/2020
11.80
 10,665,790 11.89 11.91 11.76 1,440,400 500,580 26.4
12/10/2020
11.91
 12,258,740 12.08 12.12 11.82 5,823,610 3,644,590 60.6
09/10/2020
12.01
 9,464,850 11.89 12.10 11.80 1,589,040 376,910 34.4
08/10/2020
11.85
 18,239,670 11.80 11.85 11.68 5,823,610 3,644,590 60.7
07/10/2020
11.72
 14,752,610 11.85 11.93 11.72 1,803,150 2,451,340 -18.2
06/10/2020
11.91
 23,609,700 11.57 11.91 11.47 5,032,240 1,560,910 96.9
05/10/2020
11.53
 12,791,350 11.32 11.55 11.32 2,656,640 1,332,020 36.0
02/10/2020
11.26
 20,213,120 11.40 11.49 10.96 981,310 3,203,420 -59.3
01/10/2020
11.38
 17,161,730 11.21 11.47 11.17 743,620 3,654,680 -78.0
30/09/2020
11.13
 12,985,480 11.11 11.19 11.00 786,660 4,106,990 -87.4
29/09/2020
11.11
 18,456,820 11.15 11.30 11.11 3,221,860 3,246,790 -0.7
28/09/2020
11.13
 17,573,130 10.88 11.13 10.83 634,310 3,237,390 -67.6
25/09/2020
10.85
 10,094,210 10.88 10.88 10.75 742,640 2,803,100 -52.9
24/09/2020
10.81
 12,435,190 10.83 10.92 10.75 691,390 3,764,440 -79.0
23/09/2020
10.88
 12,589,480 10.81 10.92 10.77 769,870 1,012,780 -6.3
22/09/2020
10.77
 15,285,880 10.75 10.83 10.71 1,169,100 1,877,690 -18.1
21/09/2020
10.83
 11,631,470 10.92 10.94 10.79 1,562,210 1,219,610 8.8
18/09/2020
10.83
 12,475,700 10.77 10.83 10.75 4,305,400 1,329,180 76.2
17/09/2020
10.71
 26,759,480 10.43 10.75 10.41 4,153,560 3,769,310 9.8
16/09/2020
10.41
 6,887,240 10.43 10.45 10.37 28,660 714,150 -16.9
15/09/2020
10.41
 8,859,250 10.43 10.52 10.39 1,064,140 798,540 6.6
14/09/2020
10.37
 12,723,310 10.33 10.43 10.33 488,550 6,924,720 -158.3
11/09/2020
10.31
 11,672,440 10.35 10.39 10.31 1,670,070 7,420,460 -141.0
10/09/2020
10.35
 12,106,250 10.41 10.48 10.33 990,320 11,038,150 -246.9
09/09/2020
10.33
 19,632,380 10.29 10.52 10.26 4,411,910 8,996,640 -112.5
08/09/2020
10.39
 12,260,110 10.37 10.41 10.31 2,347,433 4,761,090 -59.2
07/09/2020
10.33
 14,336,100 10.54 10.58 10.33 2,859,000 1,407,450 35.9
04/09/2020
10.52
 18,820,560 10.39 10.58 10.39 6,148,610 5,471,180 16.9
03/09/2020
10.54
 14,553,930 10.54 10.62 10.50 2,727,720 2,703,504 0.6
01/09/2020
10.45
 16,754,410 10.35 10.52 10.31 3,043,760 5,585,741 -62.9
31/08/2020
10.35
 13,334,160 10.20 10.45 10.20 494,730 427,760 1.7
28/08/2020
10.24
 11,603,550 10.33 10.33 10.22 449,820 4,835,720 -106.6
27/08/2020
10.24
 8,801,320 10.20 10.26 10.16 1,252,550 2,301,100 -25.5
26/08/2020
10.20
 16,327,190 10.33 10.35 10.20 1,737,830 8,519,790 -164.9
25/08/2020
10.35
 10,722,520 10.50 10.56 10.35 455,660 2,773,070 -57.3
24/08/2020
10.45
 13,933,710 10.33 10.52 10.29 1,421,160 4,702,140 -81.2
21/08/2020
10.26
 8,930,990 10.16 10.29 10.14 318,890 1,585,330 -30.6
20/08/2020
10.16
 9,685,120 10.22 10.26 10.12 1,030,730 1,510,150 -11.5
19/08/2020
10.22
 9,266,940 10.20 10.29 10.16 2,547,200 2,233,990 7.6
18/08/2020
10.18
 5,130,610 10.29 10.29 10.16 797,940 1,183,990 -9.4
17/08/2020
10.24
 8,428,450 10.24 10.24 10.10 374,600 43,990 8.0
14/08/2020
10.16
 15,356,070 10.33 10.37 10.07 297,590 1,285,440 -24.0
13/08/2020
10.33
 7,562,850 10.33 10.37 10.24 826,630 325,500 12.3
12/08/2020
10.24
 8,827,420 10.24 10.33 10.16 399,470 695,410 -7.2
11/08/2020
10.22
 9,675,910 10.29 10.35 10.16 1,036,490 1,814,713 -18.9
10/08/2020
10.24
 14,144,220 10.31 10.43 10.24 1,340,840 1,599,770 -6.3
07/08/2020
10.20
 12,162,410 10.12 10.24 10.10 1,841,000 688,350 27.9
06/08/2020
10.14
 13,744,810 10.16 10.29 10.03 1,293,900 993,050 7.2
05/08/2020
10.16
 25,912,970 9.70 10.26 9.65 3,386,330 2,327,430 24.6
04/08/2020
9.70
 11,086,090 9.78 9.82 9.61 749,910 1,439,300 -15.9
03/08/2020
9.65
 16,896,050 9.15 9.70 9.15 2,317,650 966,570 30.3
31/07/2020
9.15
 7,656,240 9.04 9.29 9.04 724,760 1,208,670 -10.5
30/07/2020
9.32
 11,357,060 9.23 9.40 9.21 4,049,400 4,737,820 -15.2
29/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/07/2020
9.17
 18,544,880 9.40 9.61 8.92 2,976,040 4,493,200 -32.8
28/07/2020
9.43
 14,119,250 9.14 9.48 9.04 2,253,250 1,352,580 23.8
27/07/2020
8.95
 18,389,440 8.98 9.36 8.90 1,352,400 506,410 22.4
24/07/2020
9.26
 21,288,480 9.66 9.67 9.07 555,510 609,950 -1.5
23/07/2020
9.73
 10,177,170 9.69 9.73 9.55 853,620 1,651,590 -22.2
22/07/2020
9.69
 7,461,530 9.76 9.79 9.64 2,299,650 3,254,250 -26.9
21/07/2020
9.69
 11,724,470 9.69 9.74 9.59 2,640,530 5,003,790 -66.2
20/07/2020
9.66
 11,602,590 9.66 9.90 9.66 801,460 3,622,260 -79.6
17/07/2020
9.85
 6,759,400 9.90 9.91 9.85 1,053,650 887,330 4.8
16/07/2020
9.86
 17,916,710 9.73 9.97 9.64 2,421,300 2,801,050 -10.7
15/07/2020
9.67
 6,561,150 9.73 9.79 9.67 1,597,390 1,246,780 9.9
14/07/2020
9.62
 5,757,320 9.47 9.64 9.45 948,940 460,810 13.5
13/07/2020
9.54
 14,702,360 9.50 9.60 9.40 3,097,050 2,838,860 7.2
10/07/2020
9.57
 14,457,460 9.66 9.74 9.52 3,425,664 5,270,604 -51.7
09/07/2020
9.71
 7,588,480 9.69 9.76 9.64 1,946,130 2,961,140 -28.6
08/07/2020
9.67
 9,155,900 9.71 9.81 9.62 184,270 3,291,800 -87.3
07/07/2020
9.78
 28,048,770 9.57 9.97 9.55 5,000,570 4,366,760 17.8
06/07/2020
9.52
 9,764,620 9.55 9.57 9.47 1,923,440 3,136,009 -33.5
03/07/2020
9.48
 8,111,500 9.55 9.57 9.45 2,933,790 1,652,080 35.2
02/07/2020
9.52
 13,000,820 9.48 9.57 9.45 1,731,810 1,458,840 7.5
01/07/2020
9.45
 10,843,030 9.31 9.48 9.28 1,455,230 1,136,720 8.6
30/06/2020
9.24
 14,826,230 9.24 9.45 9.16 4,605,610 660,060 106.3
29/06/2020
9.19
 12,378,070 9.28 9.31 9.05 2,607,160 2,360,080 6.6
26/06/2020
9.38
 9,363,870 9.45 9.52 9.31 2,277,180 635,900 44.9

Chính sách bảo mật | Điều khoản sử dụng |