CTCP Tập đoàn Hòa Phát (hpg)

27
-0.30
(-1.10%)
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
(2025-11-05) 		1 3.80% 612,611,000 70,054,800 1,898.8
26.05
27.60
27
2 tháng
(2025-10-06) 		-1.90 -6.51% 1,654,365,300 51,399,200 1,415.7
26.05
29.60
27
3 tháng
(2025-09-08) 		-1.60 -5.54% 2,904,749,400 5,405,400 102.2
26.05
30.35
27
6 tháng
(2025-06-09) 		5.38 24.56% 6,780,534,800 -187,951,733 -4,377.1
21.75
30.35
27
12 tháng
(2024-12-10) 		4.05 17.42% 9,576,453,200 -203,846,474 -5,150.3
17.75
30.35
27
24 tháng
(2023-12-18) 		7.15 35.47% 14,957,869,600 -379,306,827 -9,708.1
17.75
30.35
27
36 tháng
(2022-12-21) 		12.98 90.67% 20,755,052,000 -193,886,679 -6,082.4
12.95
30.35
27
60 tháng
(2020-12-31) 		9.83 56.24% 33,381,890,340 -648,391,018 -29,346.9
9.17
33.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2020
9.41
 24,410,040 9.21 9.59 9.16 492,560 2,646,780 -58.5
24/06/2020
9.31
 6,516,760 9.31 9.43 9.24 740,520 268,810 12.8
23/06/2020
9.31
 11,382,760 9.41 9.55 9.23 264,070 775,350 -13.9
22/06/2020
9.41
 9,729,970 9.45 9.59 9.29 294,290 365,220 -1.9
19/06/2020
9.43
 10,532,760 9.31 9.43 9.31 2,179,590 658,730 41.3
18/06/2020
9.24
 9,055,090 8.95 9.26 8.91 1,191,680 108,350 28.8
17/06/2020
9.05
 7,066,110 9.04 9.12 8.93 915,330 447,710 12.2
16/06/2020
9.04
 9,024,610 8.97 9.10 8.85 1,046,940 130,190 24.0
15/06/2020
8.76
 11,332,840 9.07 9.14 8.74 298,230 401,470 -2.6
12/06/2020
9.14
 18,881,260 8.45 9.14 8.45 2,150,810 323,410 46.6
11/06/2020
8.79
 22,873,160 9.26 9.36 8.79 913,470 924,370 -0.5
10/06/2020
9.31
 9,871,400 9.31 9.45 9.19 537,620 1,126,660 -15.8
09/06/2020
9.35
 18,693,450 9.64 9.66 9.29 177,710 8,607,860 -230.6
08/06/2020
9.55
 17,144,920 9.48 9.69 9.41 2,562,570 257,250 64.1
05/06/2020
9.33
 13,532,060 9.14 9.41 9.04 727,480 4,862,440 -111.2
04/06/2020
9.17
 13,488,200 9.31 9.45 9.17 668,520 5,778,530 -137.4
03/06/2020
9.29
 12,018,120 9.33 9.38 9.17 993,660 1,445,130 -12.1
02/06/2020
9.33
 11,489,000 9.59 9.59 9.29 1,398,850 1,440,190 -1.1
01/06/2020
9.54
 8,022,890 9.59 9.59 9.47 1,203,900 411,290 21.9
29/05/2020
9.45
 12,580,390 9.41 9.55 9.31 3,071,160 2,796,970 7.6
28/05/2020
9.38
 14,486,370 9.48 9.52 9.28 1,021,390 2,194,850 -31.9
27/05/2020
9.38
 19,779,140 9.86 9.86 9.38 2,626,740 5,590,770 -83.2
26/05/2020
9.79
 11,503,490 9.43 9.79 9.41 1,736,140 1,583,990 4.2
25/05/2020
9.41
 11,168,880 9.48 9.59 9.36 237,690 3,852,300 -99.1
22/05/2020
9.40
 16,252,810 9.09 9.47 9.05 2,528,810 3,651,190 -30.0
21/05/2020
9.14
 11,213,810 9.09 9.16 9.00 1,668,010 4,621,990 -77.7
20/05/2020
9.12
 11,584,470 8.97 9.17 8.85 2,639,450 4,159,040 -39.7
19/05/2020
9.02
 18,842,950 9.10 9.26 8.98 2,210,980 3,390,000 -31.4
18/05/2020
8.66
 13,491,620 8.43 8.66 8.28 1,602,830 1,250,930 8.6
15/05/2020
8.10
 7,931,980 8.26 8.29 8.07 2,549,230 2,801,140 -6.0
14/05/2020
8.26
 6,517,150 8.21 8.31 8.17 1,600,630 495,730 26.5
13/05/2020
8.31
 9,608,210 8.09 8.35 8.04 1,053,430 492,670 13.3
12/05/2020
8.16
 10,527,620 8.16 8.24 8.07 2,004,440 1,895,560 2.6
11/05/2020
8.26
 7,220,240 8.26 8.31 8.04 1,257,610 398,850 20.5
08/05/2020
8.07
 12,484,610 8.21 8.33 8.07 2,496,440 1,704,360 18.9
07/05/2020
8.14
 14,733,250 7.69 8.14 7.69 2,081,000 338,050 40.4
06/05/2020
7.66
 7,620,940 7.43 7.66 7.41 2,052,060 2,430,330 -8.2

Chính sách bảo mật | Điều khoản sử dụng |