CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.10
(-0.37%)
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
(2026-02-23) 		-0.60 -2.18% 1,069,525,300 132,476,200 3,834.8
25.35
29.40
26.80
2 tháng
(2026-01-19) 		-0.80 -2.89% 1,838,272,800 179,323,500 5,141.7
25.35
29.40
26.80
3 tháng
(2025-12-18) 		0.50 1.89% 2,686,006,800 203,674,500 5,790.3
25.35
29.40
26.80
6 tháng
(2025-09-19) 		-2.35 -8.03% 5,013,164,000 266,661,000 7,490.5
25.35
29.60
26.80
12 tháng
(2025-03-24) 		4.28 18.90% 11,140,636,400 70,346,007 2,529.6
17.75
30.35
26.80
24 tháng
(2024-03-28) 		3.76 16.23% 16,152,887,800 -155,155,306 -3,372.3
17.75
30.35
26.80
36 tháng
(2023-04-03) 		10.99 69.09% 22,107,016,600 -95,538,738 -2,214.0
15.49
30.35
26.80
60 tháng
(2021-04-13) 		5.78 27.37% 34,878,973,100 -337,511,823 -19,379.0
9.17
33.25
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
7.38
 5,894,530 7.38 7.47 7.35 969,160 2,074,680 -23.7
04/05/2020
7.24
 4,834,580 7.41 7.43 7.24 820,010 1,186,730 -7.8
29/04/2020
7.41
 7,447,050 7.41 7.48 7.24 1,144,720 1,492,060 -7.4
28/04/2020
7.38
 7,687,010 7.59 7.62 7.33 365,520 1,320,150 -20.5
27/04/2020
7.57
 6,636,160 7.67 7.79 7.54 778,280 609,150 3.8
24/04/2020
7.62
 8,301,090 7.48 7.66 7.35 1,635,630 386,010 27.4
23/04/2020
7.45
 8,345,940 7.35 7.57 7.35 1,510,590 349,960 25.2
22/04/2020
7.17
 11,038,450 7.07 7.35 7.00 1,300,610 3,785,130 -51.7
21/04/2020
6.97
 11,934,810 7.16 7.33 6.95 3,826,680 907,670 60.5
20/04/2020
7.31
 9,422,860 7.24 7.41 7.09 1,621,120 273,540 28.4
17/04/2020
7.14
 8,818,780 6.98 7.17 6.97 2,549,560 409,800 43.9
16/04/2020
6.98
 6,665,670 6.88 7.04 6.81 798,890 432,630 7.4
15/04/2020
6.93
 5,960,450 6.90 7.00 6.88 377,180 180,230 4.0
14/04/2020
6.88
 8,744,760 6.66 6.88 6.62 1,599,030 327,730 24.8
13/04/2020
6.67
 9,039,420 6.48 6.72 6.45 1,928,730 1,186,560 14.4
10/04/2020
6.48
 5,558,450 6.38 6.55 6.31 1,297,110 1,057,650 4.5
09/04/2020
6.40
 7,134,720 6.48 6.55 6.40 1,010,430 2,824,190 -34.1
08/04/2020
6.45
 5,106,690 6.35 6.48 6.31 298,940 1,445,940 -21.2
07/04/2020
6.55
 7,655,220 6.57 6.59 6.29 1,754,780 1,283,800 8.9
06/04/2020
6.50
 10,207,240 6.26 6.50 6.17 575,740 1,527,370 -17.7
03/04/2020
6.09
 6,503,290 5.95 6.10 5.93 528,860 941,560 -7.2
01/04/2020
5.95
 4,859,650 5.76 6.04 5.74 941,020 613,700 5.6
31/03/2020
5.81
 11,163,440 5.64 5.98 5.26 1,205,590 2,936,960 -27.5
30/03/2020
5.64
 10,870,540 5.28 5.76 5.26 1,984,870 857,910 18.4
27/03/2020
5.59
 13,442,640 5.83 5.86 5.45 459,700 1,420,780 -15.9
26/03/2020
5.85
 8,514,960 6.05 6.07 5.83 1,809,210 2,599,630 -13.5
25/03/2020
6.14
 7,758,210 6.16 6.16 6.00 799,540 1,109,820 -5.5
24/03/2020
5.90
 13,831,390 5.86 5.98 5.74 511,170 6,491,270 -101.9
23/03/2020
5.97
 12,947,170 6.00 6.21 5.97 40,950 5,033,520 -86.6
20/03/2020
6.41
 13,401,260 6.64 6.66 6.41 142,700 10,241,480 -191.4
19/03/2020
6.60
 7,773,200 6.69 6.72 6.52 1,486,170 3,113,630 -32.2
18/03/2020
6.79
 10,396,530 6.69 6.93 6.67 2,004,050 3,631,510 -32.1
17/03/2020
6.62
 6,053,400 6.62 6.66 6.41 172,500 2,898,750 -51.9
16/03/2020
6.59
 9,283,920 6.62 6.85 6.54 2,037,050 3,553,124 -29.4

Chính sách bảo mật | Điều khoản sử dụng |