CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.30
(-1.11%)
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
(2025-12-31) 		0.70 2.65% 813,048,000 16,959,000 454.7
25.95
27.70
26.80
2 tháng
(2025-12-01) 		0.60 2.26% 1,459,147,800 57,581,200 1,541.5
25.95
27.70
26.80
3 tháng
(2025-11-03) 		1.05 4.03% 2,035,453,400 121,379,000 3,270.4
25.95
27.70
26.80
6 tháng
(2025-08-04) 		1.80 7.11% 6,428,442,600 -118,104,310 -2,706.8
25.30
30.35
26.80
12 tháng
(2025-02-04) 		4.73 21.12% 10,449,054,100 -122,811,706 -2,992.0
17.75
30.35
26.80
24 tháng
(2024-02-15) 		5.36 24.64% 15,521,288,400 -338,539,269 -8,647.1
17.75
30.35
26.80
36 tháng
(2023-02-15) 		11.34 71.98% 21,245,033,800 -273,576,262 -7,343.0
15.15
30.35
26.80
60 tháng
(2021-02-25) 		8.49 45.61% 33,933,288,100 -525,894,726 -24,969.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |