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)
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
04/08/2016
4.25
 3,081,510 4.35 4.36 4.25 477,240 1,128,580 -28.2
03/08/2016
4.31
 3,050,500 4.24 4.31 4.23 726,450 165,100 24.1
02/08/2016
4.26
 6,370,060 4.35 4.37 4.26 1,604,390 1,223,860 16.6
01/08/2016
4.40
 4,652,710 4.45 4.45 4.34 1,409,880 457,650 41.9
29/07/2016
4.44
 6,189,170 4.46 4.47 4.39 3,216,450 335,130 128.2
28/07/2016
4.45
 5,902,350 4.32 4.47 4.32 1,806,220 306,200 65.9
27/07/2016
4.31
 7,309,600 4.31 4.33 4.23 1,924,080 388,170 65.9
26/07/2016
4.22
 4,989,480 4.08 4.22 4.06 1,706,000 483,460 50.7
25/07/2016
4.08
 3,766,690 4.05 4.12 4.00 1,598,530 300,400 52.9
22/07/2016
4.01
 5,190,610 4.09 4.09 3.89 118,120 147,400 -1.2
21/07/2016
4.11
 2,884,960 4.11 4.17 4.09 958,610 266,770 28.7
20/07/2016
4.10
 2,728,420 4.18 4.21 4.10 212,460 217,120 -0.2
19/07/2016
4.19
 4,442,630 4.29 4.29 4.09 526,440 449,750 3.1
18/07/2016
4.22
 5,985,260 4.05 4.27 4.04 1,031,770 835,030 8.2
15/07/2016
4.05
 3,726,150 4.00 4.06 3.92 467,950 341,257 5.0
14/07/2016
4.01
 5,141,750 4.16 4.17 4.01 577,780 1,140,590 -23.3
13/07/2016
4.15
 3,746,150 4.14 4.19 4.14 920,850 1,319,280 -16.6
12/07/2016
4.10
 5,547,040 4.07 4.13 4.01 414,520 390,390 1.0
11/07/2016
4.04
 5,163,140 4.26 4.28 4.04 769,090 448,680 13.7
08/07/2016
4.26
 5,754,320 4.29 4.31 4.18 50,350 757,500 -30.0
07/07/2016
4.27
 3,680,720 4.18 4.29 4.14 104,160 33,910 3.0
06/07/2016
4.09
 4,957,280 4.00 4.09 3.97 499,500 555,020 -2.3
05/07/2016
4.01
 4,927,570 4.02 4.07 4.00 542,960 979,480 -17.6
04/07/2016
3.98
 4,158,970 3.99 4.01 3.96 189,730 685,480 -19.9
01/07/2016
3.97
 5,658,560 3.97 4.03 3.96 353,400 1,075,230 -28.9
30/06/2016
3.95
 3,438,530 3.97 4.02 3.94 130,980 22,200 4.3
29/06/2016
3.92
 4,457,030 3.87 3.96 3.86 101,800 390,420 -11.3
28/06/2016
3.86
 1,830,580 3.85 3.92 3.84 297,530 428,210 -5.1
27/06/2016
3.89
 3,206,680 3.82 3.89 3.76 209,830 146,970 2.3
24/06/2016
3.87
 12,178,690 3.98 3.99 3.72 432,940 2,055,280 -63.3
23/06/2016
4.00
 4,020,040 3.94 4.02 3.94 282,380 35,800 9.9
22/06/2016
3.95
 2,285,990 3.91 3.98 3.89 372,810 72,210 11.8
21/06/2016
3.91
 3,610,830 3.87 3.96 3.87 1,017,520 142,050 34.4
20/06/2016
3.83
 1,648,120 3.79 3.83 3.76 636,950 100,340 20.4
17/06/2016
3.73
 5,659,440 3.78 3.82 3.73 652,840 1,518,230 -32.2
16/06/2016
3.80
 2,814,140 3.79 3.86 3.79 272,470 299,920 -1.0
15/06/2016
3.79
 2,129,160 3.78 3.86 3.75 15,140 162,520 -5.6
14/06/2016
3.78
 3,443,200 3.63 3.78 3.61 62,010 134,760 -2.6
13/06/2016
3.64
 2,928,110 3.68 3.68 3.62 253,210 305,920 -2.0
10/06/2016
3.69
 2,439,340 3.67 3.74 3.66 451,780 70,000 14.2
09/06/2016
3.66
 2,965,630 3.71 3.71 3.64 293,800 33,700 9.6
08/06/2016
3.68
 3,724,890 3.66 3.73 3.64 714,800 20,340 25.7
07/06/2016
3.62
 3,047,640 3.54 3.62 3.54 806,890 386,610 15.1
06/06/2016
3.53
 7,411,920 3.57 3.66 3.52 2,500 8,652,453 -288.7
03/06/2016
3.55
 6,462,490 3.55 3.58 3.52 959,810 618,720 12.1
02/06/2016
3.51
 5,218,950 3.43 3.52 3.41 841,870 670,240 6.0
01/06/2016
3.43
 5,684,250 3.37 3.48 3.35 337,600 3,554,670 -106.6
31/05/2016
3.37
 3,495,250 3.39 3.41 3.36 572,700 932,910 -12.2
30/05/2016
3.37
 3,173,180 3.33 3.39 3.33 760,050 651,380 3.6
27/05/2016
3.32
 1,594,940 3.30 3.34 3.29 575,630 585,520 -0.3
26/05/2016
3.31
 1,851,110 3.35 3.37 3.31 524,500 42,000 16.1
25/05/2016
3.36
 1,842,560 3.37 3.41 3.35 279,890 220,860 2.0
24/05/2016
3.36
 1,526,440 3.35 3.40 3.34 296,010 197,110 3.4
23/05/2016
3.36
 1,149,830 3.31 3.38 3.30 200,880 3,000 6.6
20/05/2016
3.31
 1,426,750 3.31 3.32 3.29 255,000 579,420 -10.7
19/05/2016
3.31
 1,726,020 3.30 3.35 3.29 52,580 406,380 -11.7
18/05/2016
3.30
 1,773,380 3.36 3.36 3.30 13,910 150,090 -4.5
17/05/2016
3.35
 1,339,920 3.32 3.37 3.32 312,200 2,000 10.4
16/05/2016
3.31
 2,259,110 3.31 3.32 3.28 225,600 610,900 -12.8
13/05/2016
3.32
 3,860,220 3.37 3.38 3.30 241,650 156,080 2.8
12/05/2016
3.39
 1,742,800 3.45 3.46 3.39 7,260 10,540 -0.1
11/05/2016
3.44
 2,497,620 3.39 3.44 3.38 198,690 10,011,000 -311.8
10/05/2016
3.34
 4,939,730 3.34 3.39 3.32 474,650 180,000 9.9
09/05/2016
3.38
 3,455,700 3.43 3.46 3.38 104,330 188,060 -2.9
06/05/2016
3.39
 4,098,640 3.45 3.48 3.38 301,470 121,600 6.1
05/05/2016
3.49
 7,908,200 3.50 3.67 3.44 19,000 630,870 -21.9

Chính sách bảo mật | Điều khoản sử dụng |