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)
07/09/2020
9.39
 14,336,100 9.58 9.62 9.39 2,859,000 1,407,450 35.9
04/09/2020
9.56
 18,820,560 9.45 9.62 9.45 6,148,610 5,471,180 16.9
03/09/2020
9.58
 14,553,930 9.58 9.66 9.54 2,727,720 2,703,504 0.6
01/09/2020
9.50
 16,754,410 9.41 9.56 9.37 3,043,760 5,585,741 -62.9
31/08/2020
9.41
 13,334,160 9.27 9.50 9.27 494,730 427,760 1.7
28/08/2020
9.31
 11,603,550 9.39 9.39 9.29 449,820 4,835,720 -106.6
27/08/2020
9.31
 8,801,320 9.27 9.33 9.24 1,252,550 2,301,100 -25.5
26/08/2020
9.27
 16,327,190 9.39 9.41 9.27 1,737,830 8,519,790 -164.9
25/08/2020
9.41
 10,722,520 9.54 9.60 9.41 455,660 2,773,070 -57.3
24/08/2020
9.50
 13,933,710 9.39 9.56 9.35 1,421,160 4,702,140 -81.2
21/08/2020
9.33
 8,930,990 9.24 9.35 9.22 318,890 1,585,330 -30.6
20/08/2020
9.24
 9,685,120 9.29 9.33 9.20 1,030,730 1,510,150 -11.5
19/08/2020
9.29
 9,266,940 9.27 9.35 9.24 2,547,200 2,233,990 7.6
18/08/2020
9.25
 5,130,610 9.35 9.35 9.24 797,940 1,183,990 -9.4
17/08/2020
9.31
 8,428,450 9.31 9.31 9.18 374,600 43,990 8.0
14/08/2020
9.24
 15,356,070 9.39 9.43 9.16 297,590 1,285,440 -24.0
13/08/2020
9.39
 7,562,850 9.39 9.43 9.31 826,630 325,500 12.3
12/08/2020
9.31
 8,827,420 9.31 9.39 9.24 399,470 695,410 -7.2
11/08/2020
9.29
 9,675,910 9.35 9.41 9.24 1,036,490 1,814,713 -18.9
10/08/2020
9.31
 14,144,220 9.37 9.48 9.31 1,340,840 1,599,770 -6.3
07/08/2020
9.27
 12,162,410 9.20 9.31 9.18 1,841,000 688,350 27.9
06/08/2020
9.22
 13,744,810 9.24 9.35 9.12 1,293,900 993,050 7.2
05/08/2020
9.24
 25,912,970 8.81 9.33 8.78 3,386,330 2,327,430 24.6
04/08/2020
8.81
 11,086,090 8.89 8.93 8.74 749,910 1,439,300 -15.9
03/08/2020
8.78
 16,896,050 8.32 8.81 8.32 2,317,650 966,570 30.3
31/07/2020
8.32
 7,656,240 8.22 8.45 8.22 724,760 1,208,670 -10.5
30/07/2020
8.47
 11,357,060 8.39 8.55 8.37 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
8.33
 18,544,880 8.55 8.74 8.11 2,976,040 4,493,200 -32.8
28/07/2020
8.57
 14,119,250 8.31 8.62 8.21 2,253,250 1,352,580 23.8
27/07/2020
8.14
 18,389,440 8.17 8.51 8.09 1,352,400 506,410 22.4
24/07/2020
8.42
 21,288,480 8.78 8.79 8.25 555,510 609,950 -1.5
23/07/2020
8.84
 10,177,170 8.81 8.84 8.68 853,620 1,651,590 -22.2
22/07/2020
8.81
 7,461,530 8.87 8.90 8.76 2,299,650 3,254,250 -26.9
21/07/2020
8.81
 11,724,470 8.81 8.86 8.72 2,640,530 5,003,790 -66.2
20/07/2020
8.78
 11,602,590 8.78 9.00 8.78 801,460 3,622,260 -79.6
17/07/2020
8.95
 6,759,400 9.00 9.01 8.95 1,053,650 887,330 4.8
16/07/2020
8.97
 17,916,710 8.84 9.06 8.76 2,421,300 2,801,050 -10.7
15/07/2020
8.79
 6,561,150 8.84 8.90 8.79 1,597,390 1,246,780 9.9
14/07/2020
8.75
 5,757,320 8.61 8.76 8.59 948,940 460,810 13.5
13/07/2020
8.67
 14,702,360 8.64 8.73 8.54 3,097,050 2,838,860 7.2
10/07/2020
8.70
 14,457,460 8.78 8.86 8.65 3,425,664 5,270,604 -51.7
09/07/2020
8.83
 7,588,480 8.81 8.87 8.76 1,946,130 2,961,140 -28.6
08/07/2020
8.79
 9,155,900 8.83 8.92 8.75 184,270 3,291,800 -87.3
07/07/2020
8.89
 28,048,770 8.70 9.06 8.68 5,000,570 4,366,760 17.8
06/07/2020
8.65
 9,764,620 8.68 8.70 8.61 1,923,440 3,136,009 -33.5
03/07/2020
8.62
 8,111,500 8.68 8.70 8.59 2,933,790 1,652,080 35.2
02/07/2020
8.65
 13,000,820 8.62 8.70 8.59 1,731,810 1,458,840 7.5
01/07/2020
8.59
 10,843,030 8.46 8.62 8.43 1,455,230 1,136,720 8.6
30/06/2020
8.40
 14,826,230 8.40 8.59 8.32 4,605,610 660,060 106.3
29/06/2020
8.36
 12,378,070 8.43 8.46 8.23 2,607,160 2,360,080 6.6
26/06/2020
8.53
 9,363,870 8.59 8.65 8.46 2,277,180 635,900 44.9
25/06/2020
8.56
 24,410,040 8.37 8.72 8.32 492,560 2,646,780 -58.5
24/06/2020
8.46
 6,516,760 8.46 8.57 8.40 740,520 268,810 12.8
23/06/2020
8.46
 11,382,760 8.56 8.68 8.39 264,070 775,350 -13.9
22/06/2020
8.56
 9,729,970 8.59 8.72 8.45 294,290 365,220 -1.9
19/06/2020
8.57
 10,532,760 8.46 8.57 8.46 2,179,590 658,730 41.3
18/06/2020
8.40
 9,055,090 8.14 8.42 8.10 1,191,680 108,350 28.8
17/06/2020
8.23
 7,066,110 8.21 8.29 8.12 915,330 447,710 12.2
16/06/2020
8.21
 9,024,610 8.15 8.28 8.04 1,046,940 130,190 24.0
15/06/2020
7.96
 11,332,840 8.25 8.31 7.95 298,230 401,470 -2.6
12/06/2020
8.31
 18,881,260 7.68 8.31 7.68 2,150,810 323,410 46.6
11/06/2020
7.99
 22,873,160 8.42 8.51 7.99 913,470 924,370 -0.5
10/06/2020
8.46
 9,871,400 8.46 8.59 8.36 537,620 1,126,660 -15.8
09/06/2020
8.50
 18,693,450 8.76 8.78 8.45 177,710 8,607,860 -230.6
08/06/2020
8.68
 17,144,920 8.62 8.81 8.56 2,562,570 257,250 64.1
05/06/2020
8.48
 13,532,060 8.31 8.56 8.21 727,480 4,862,440 -111.2
04/06/2020
8.34
 13,488,200 8.46 8.59 8.34 668,520 5,778,530 -137.4
03/06/2020
8.45
 12,018,120 8.48 8.53 8.34 993,660 1,445,130 -12.1
02/06/2020
8.48
 11,489,000 8.72 8.72 8.45 1,398,850 1,440,190 -1.1
01/06/2020
8.67
 8,022,890 8.72 8.72 8.61 1,203,900 411,290 21.9
29/05/2020
8.59
 12,580,390 8.56 8.68 8.46 3,071,160 2,796,970 7.6
28/05/2020
8.53
 14,486,370 8.62 8.65 8.43 1,021,390 2,194,850 -31.9
27/05/2020
8.53
 19,779,140 8.97 8.97 8.53 2,626,740 5,590,770 -83.2
26/05/2020
8.90
 11,503,490 8.57 8.90 8.56 1,736,140 1,583,990 4.2
25/05/2020
8.56
 11,168,880 8.62 8.72 8.51 237,690 3,852,300 -99.1
22/05/2020
8.54
 16,252,810 8.26 8.61 8.23 2,528,810 3,651,190 -30.0
21/05/2020
8.31
 11,213,810 8.26 8.32 8.18 1,668,010 4,621,990 -77.7
20/05/2020
8.29
 11,584,470 8.15 8.34 8.04 2,639,450 4,159,040 -39.7
19/05/2020
8.20
 18,842,950 8.28 8.42 8.17 2,210,980 3,390,000 -31.4
18/05/2020
7.87
 13,491,620 7.67 7.87 7.52 1,602,830 1,250,930 8.6
15/05/2020
7.37
 7,931,980 7.51 7.54 7.34 2,549,230 2,801,140 -6.0
14/05/2020
7.51
 6,517,150 7.46 7.56 7.43 1,600,630 495,730 26.5
13/05/2020
7.56
 9,608,210 7.35 7.59 7.30 1,053,430 492,670 13.3
12/05/2020
7.41
 10,527,620 7.41 7.49 7.34 2,004,440 1,895,560 2.6
11/05/2020
7.51
 7,220,240 7.51 7.56 7.30 1,257,610 398,850 20.5
08/05/2020
7.34
 12,484,610 7.46 7.57 7.34 2,496,440 1,704,360 18.9
07/05/2020
7.40
 14,733,250 6.99 7.40 6.99 2,081,000 338,050 40.4
06/05/2020
6.96
 7,620,940 6.76 6.96 6.74 2,052,060 2,430,330 -8.2
05/05/2020
6.71
 5,894,530 6.71 6.79 6.68 969,160 2,074,680 -23.7
04/05/2020
6.58
 4,834,580 6.74 6.76 6.58 820,010 1,186,730 -7.8
29/04/2020
6.74
 7,447,050 6.74 6.80 6.58 1,144,720 1,492,060 -7.4
28/04/2020
6.71
 7,687,010 6.90 6.93 6.66 365,520 1,320,150 -20.5
27/04/2020
6.88
 6,636,160 6.98 7.09 6.85 778,280 609,150 3.8
24/04/2020
6.93
 8,301,090 6.80 6.96 6.68 1,635,630 386,010 27.4
23/04/2020
6.77
 8,345,940 6.68 6.88 6.68 1,510,590 349,960 25.2
22/04/2020
6.52
 11,038,450 6.43 6.68 6.36 1,300,610 3,785,130 -51.7
21/04/2020
6.33
 11,934,810 6.51 6.66 6.32 3,826,680 907,670 60.5
20/04/2020
6.65
 9,422,860 6.58 6.74 6.44 1,621,120 273,540 28.4
17/04/2020
6.49
 8,818,780 6.35 6.52 6.33 2,549,560 409,800 43.9
16/04/2020
6.35
 6,665,670 6.25 6.40 6.19 798,890 432,630 7.4

Chính sách bảo mật | Điều khoản sử dụng |