CTCP Tập đoàn Hòa Phát (hpg)

26.60
-0.20
(-0.75%)
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)
23/12/2016
5.08
 4,268,440 5.03 5.11 4.98 257,360 294,900 -1.5
22/12/2016
5.03
 6,126,040 4.98 5.11 4.97 5,220 213,610 -8.9
21/12/2016
4.96
 2,405,340 4.91 4.98 4.90 89,070 347,910 -10.8
20/12/2016
4.88
 1,312,730 4.91 4.94 4.88 25,530 275,300 -10.4
19/12/2016
4.91
 2,430,260 4.94 4.98 4.89 8,400 231,000 -9.3
16/12/2016
4.94
 3,688,380 4.87 4.98 4.87 1,310,250 293,670 42.5
15/12/2016
4.88
 1,830,580 4.92 4.93 4.86 532,930 421,170 4.6
14/12/2016
4.93
 2,633,270 4.80 4.94 4.80 563,280 275,990 12.0
13/12/2016
4.80
 2,687,280 4.81 4.83 4.77 113,900 665,300 -22.4
12/12/2016
4.81
 2,412,750 4.83 4.84 4.79 121,090 419,680 -12.2
09/12/2016
4.84
 2,565,360 4.84 4.89 4.83 149,390 304,820 -6.4
08/12/2016
4.84
 1,912,140 4.84 4.90 4.83 187,680 342,110 -6.3
07/12/2016
4.83
 2,987,910 4.84 4.90 4.83 319,920 670,100 -14.4
06/12/2016
4.84
 4,956,320 5.03 5.04 4.80 584,720 1,778,170 -49.7
05/12/2016
5.01
 6,102,780 5.00 5.09 4.99 646,150 1,010,070 -15.5
02/12/2016
4.99
 4,769,370 4.96 5.01 4.94 60,200 693,310 -26.6
01/12/2016
4.94
 4,391,230 5.00 5.03 4.94 682,060 769,740 -3.7
30/11/2016
4.98
 6,140,310 4.76 5.03 4.75 2,944,000 509,420 101.8
29/11/2016
4.77
 2,916,960 4.81 4.84 4.75 225,060 421,530 -7.9
28/11/2016
4.81
 3,054,300 4.93 4.94 4.79 6,580 395,000 -16.0
25/11/2016
4.94
 3,239,970 4.97 4.99 4.92 135,310 642,860 -21.2
24/11/2016
4.93
 2,522,970 4.94 5.00 4.92 126,520 143,020 -0.7
23/11/2016
4.93
 2,206,150 4.96 5.00 4.92 23,100 96,020 -3.1
22/11/2016
4.96
 3,014,150 5.01 5.02 4.94 24,110 263,500 -10.1
21/11/2016
4.97
 3,303,700 4.90 4.97 4.86 46,060 885,120 -34.8
18/11/2016
4.88
 3,101,710 4.93 4.97 4.87 37,210 904,440 -36.0
17/11/2016
4.94
 3,054,490 4.97 5.02 4.93 413,260 456,370 -1.8
16/11/2016
4.98
 4,225,640 4.97 5.04 4.96 495,770 416,890 3.4
15/11/2016
4.97
 4,588,760 4.87 5.00 4.87 4,560 178,860 -7.3
14/11/2016
4.87
 3,990,070 4.83 4.90 4.82 23,120 483,840 -19.0
11/11/2016
4.84
 3,408,550 4.87 4.90 4.83 105,070 851,150 -30.6
10/11/2016
4.91
 3,802,720 4.94 4.95 4.90 601,640 594,600 0.3
09/11/2016
4.84
 9,411,610 4.91 4.91 4.67 775,400 701,430 3.0
08/11/2016
4.91
 4,669,020 4.88 4.94 4.87 1,252,930 92,770 48.2
07/11/2016
4.86
 4,122,990 4.72 4.87 4.70 1,042,520 69,870 39.6
04/11/2016
4.68
 1,521,270 4.67 4.71 4.66 337,100 30,000 12.2
03/11/2016
4.65
 3,416,740 4.67 4.67 4.59 1,173,830 327,020 33.1
02/11/2016
4.67
 2,809,280 4.78 4.78 4.67 867,700 86,100 31.3
01/11/2016
4.78
 1,519,710 4.79 4.87 4.78 100,640 49,020 2.1
31/10/2016
4.82
 2,216,260 4.82 4.86 4.75 1,103,130 58,460 42.5
28/10/2016
4.83
 3,415,950 4.68 4.86 4.68 454,100 214,050 9.8
27/10/2016
4.68
 1,633,800 4.68 4.70 4.64 192,940 330,400 -5.4
26/10/2016
4.68
 2,550,830 4.68 4.72 4.62 276,950 299,660 -0.9
25/10/2016
4.68
 3,373,480 4.75 4.77 4.64 685,610 79,980 24.2
24/10/2016
4.75
 2,876,450 4.85 4.87 4.75 1,417,900 61,670 55.4
21/10/2016
4.85
 2,218,550 4.86 4.90 4.84 242,810 101,210 5.8
20/10/2016
4.87
 1,596,170 4.90 4.92 4.84 215,820 35,480 7.4
19/10/2016
4.88
 3,624,200 4.85 4.96 4.82 1,156,710 114,720 43.2
18/10/2016
4.81
 3,936,870 4.68 4.82 4.68 1,562,680 823,990 29.7
17/10/2016
4.71
 2,726,800 4.75 4.83 4.71 292,890 207,850 3.4
14/10/2016
4.78
 4,372,760 4.85 4.93 4.78 134,200 720,070 -23.9
13/10/2016
4.88
 4,735,200 4.75 4.91 4.70 963,740 721,400 10.0
12/10/2016
4.83
 6,287,140 4.99 5.04 4.80 815,900 835,430 -0.7
11/10/2016
4.96
 8,816,090 4.65 4.96 4.65 884,260 2,343,050 -59.4
10/10/2016
4.64
 5,932,030 4.85 4.86 4.64 223,900 1,381,070 -46.4
07/10/2016
4.86
 12,092,340 5.07 5.12 4.79 315,600 2,435,130 -87.7
06/10/2016
5.07
 5,642,520 5.14 5.17 5.03 582,450 274,500 13.2
05/10/2016
5.16
 4,993,350 5.20 5.23 5.15 550,010 298,650 11.0
04/10/2016
5.20
 12,594,180 5.23 5.30 5.10 1,543,520 1,032,520 22.6
03/10/2016
5.26
 6,696,480 5.40 5.44 5.26 104,280 603,800 -22.6
30/09/2016
5.40
 7,055,060 5.45 5.50 5.39 435,110 759,030 -14.9
29/09/2016
5.49
 3,445,480 5.52 5.56 5.46 169,320 364,160 -9.1
28/09/2016
5.52
 3,327,970 5.50 5.56 5.47 112,810 606,580 -23.1
27/09/2016
5.47
 3,471,140 5.43 5.48 5.42 2,540 740,820 -34.0
26/09/2016
5.43
 2,874,560 5.42 5.47 5.34 322,890 291,750 1.4
23/09/2016
5.43
 3,065,270 5.46 5.49 5.43 213,570 349,660 -6.3
22/09/2016
5.46
 4,309,820 5.45 5.52 5.40 576,540 295,520 13.1
21/09/2016
5.39
 2,996,420 5.37 5.46 5.32 59,340 142,320 -3.8
20/09/2016
5.38
 3,028,200 5.36 5.40 5.32 34,260 269,970 -10.7
19/09/2016
5.39
 4,311,630 5.32 5.43 5.31 206,710 317,600 -5.0
16/09/2016
5.26
 9,026,300 5.23 5.29 5.21 1,165,080 9,343,540 -363.5
15/09/2016
5.23
 3,018,930 5.13 5.26 5.13 0 630,450 -27.7
14/09/2016
5.16
 1,433,230 5.13 5.20 5.13 37,730 203,400 -7.2
13/09/2016
5.17
 3,410,530 5.09 5.22 5.09 1,031,610 1,409,230 -16.5
12/09/2016
5.09
 3,209,760 5.19 5.19 5.08 42,030 543,060 -21.7
09/09/2016
5.24
 2,978,500 5.31 5.32 5.22 303,390 734,490 -19.2
08/09/2016
5.31
 5,541,710 5.20 5.35 5.16 1,206,520 557,960 28.9
07/09/2016
5.20
 4,529,030 5.00 5.20 4.96 691,620 523,680 7.0
06/09/2016
5.00
 3,353,490 4.99 5.05 4.98 907,390 1,032,570 -5.3
05/09/2016
4.97
 3,626,000 5.04 5.05 4.96 245,960 1,184,530 -39.6
01/09/2016
5.01
 2,283,700 5.06 5.06 4.99 288,050 325,150 -1.6
31/08/2016
5.06
 3,023,220 5.00 5.07 4.99 1,039,510 65,780 41.5
30/08/2016
4.96
 3,069,560 4.87 4.97 4.84 243,500 166,390 3.2
29/08/2016
4.91
 4,916,380 5.03 5.05 4.91 13,380 160,170 -6.2
26/08/2016
5.04
 2,303,950 5.09 5.10 5.03 81,980 53,050 1.2
25/08/2016: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
25/08/2016
5.09
 5,867,250 5.01 5.09 4.99 510,170 450,770 2.6
24/08/2016
4.88
 5,811,280 4.95 5.03 4.87 378,340 597,570 -10.9
23/08/2016
4.91
 3,521,490 4.83 4.91 4.83 595,170 338,170 12.5
22/08/2016
4.84
 2,748,960 4.80 4.85 4.79 774,600 379,900 19.1
19/08/2016
4.81
 3,656,710 4.87 4.90 4.81 442,900 581,080 -6.8
18/08/2016
4.86
 4,116,040 4.89 4.95 4.84 134,990 754,940 -30.3
17/08/2016
4.84
 4,700,970 4.70 4.88 4.70 1,505,580 493,860 48.3
16/08/2016
4.69
 3,597,400 4.66 4.75 4.64 832,400 783,860 2.4
15/08/2016
4.62
 4,573,000 4.57 4.62 4.55 36,400 1,308,770 -58.5
12/08/2016
4.57
 4,563,390 4.69 4.71 4.56 181,660 600,480 -19.3
11/08/2016
4.59
 3,931,110 4.52 4.61 4.52 823,010 598,360 10.4
10/08/2016
4.52
 5,703,740 4.34 4.59 4.34 286,230 441,210 -6.9
09/08/2016
4.32
 2,351,520 4.26 4.32 4.26 739,450 1,182,520 -19.1
08/08/2016
4.27
 1,978,940 4.31 4.34 4.26 352,180 804,220 -19.5
05/08/2016
4.30
 4,794,470 4.24 4.30 4.21 1,344,370 1,538,750 -8.3

Chính sách bảo mật | Điều khoản sử dụng |