CTCP Tập đoàn Hòa Phát (hpg)

23.60
-0.05
(-0.21%)
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
(2026-05-20) 		-0.17 -0.71% 428,016,400 -35,351,112 0
23.20
24.35
23.60
2 tháng
(2026-04-20) 		-2.21 -8.56% 1,016,319,400 -77,370,291 0
23.20
25.95
23.60
3 tháng
(2026-03-23) 		0.47 2.02% 1,686,142,400 616,129 930.4
23.18
25.95
23.60
6 tháng
(2025-12-22) 		-0.80 -3.29% 4,444,572,300 161,550,729 5,596.6
23.05
26.73
23.60
12 tháng
(2025-06-24) 		3.20 15.62% 11,177,470,900 -17,158,004 1,456.7
20.45
27.59
23.60
24 tháng
(2024-07-01) 		2.17 10.12% 16,532,241,800 -167,718,481 -2,735.5
16.14
27.59
23.60
36 tháng
(2023-07-05) 		5.09 27.42% 22,648,571,600 -238,279,189 -4,759.9
15.70
27.59
23.60
60 tháng
(2021-07-15) 		-0.59 -2.42% 34,748,024,500 -213,822,299 -10,524.7
8.33
30.23
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2016
4.23
 3,416,740 4.25 4.25 4.18 1,173,830 327,020 33.1
02/11/2016
4.25
 2,809,280 4.34 4.34 4.25 867,700 86,100 31.3
01/11/2016
4.34
 1,519,710 4.35 4.42 4.34 100,640 49,020 2.1
31/10/2016
4.38
 2,216,260 4.38 4.42 4.32 1,103,130 58,460 42.5
28/10/2016
4.39
 3,415,950 4.25 4.42 4.25 454,100 214,050 9.8
27/10/2016
4.25
 1,633,800 4.26 4.27 4.22 192,940 330,400 -5.4
26/10/2016
4.25
 2,550,830 4.26 4.30 4.20 276,950 299,660 -0.9
25/10/2016
4.26
 3,373,480 4.32 4.33 4.22 685,610 79,980 24.2
24/10/2016
4.32
 2,876,450 4.41 4.43 4.32 1,417,900 61,670 55.4
21/10/2016
4.41
 2,218,550 4.42 4.45 4.40 242,810 101,210 5.8
20/10/2016
4.42
 1,596,170 4.45 4.47 4.40 215,820 35,480 7.4
19/10/2016
4.43
 3,624,200 4.41 4.50 4.38 1,156,710 114,720 43.2
18/10/2016
4.38
 3,936,870 4.26 4.38 4.26 1,562,680 823,990 29.7
17/10/2016
4.28
 2,726,800 4.32 4.39 4.28 292,890 207,850 3.4
14/10/2016
4.34
 4,372,760 4.41 4.48 4.34 134,200 720,070 -23.9
13/10/2016
4.44
 4,735,200 4.32 4.47 4.27 963,740 721,400 10.0
12/10/2016
4.39
 6,287,140 4.54 4.58 4.37 815,900 835,430 -0.7
11/10/2016
4.50
 8,816,090 4.23 4.50 4.23 884,260 2,343,050 -59.4
10/10/2016
4.21
 5,932,030 4.41 4.42 4.21 223,900 1,381,070 -46.4
07/10/2016
4.42
 12,092,340 4.61 4.66 4.35 315,600 2,435,130 -87.7
06/10/2016
4.61
 5,642,520 4.68 4.70 4.57 582,450 274,500 13.2
05/10/2016
4.69
 4,993,350 4.73 4.75 4.68 550,010 298,650 11.0
04/10/2016
4.73
 12,594,180 4.75 4.82 4.63 1,543,520 1,032,520 22.6
03/10/2016
4.78
 6,696,480 4.91 4.95 4.78 104,280 603,800 -22.6
30/09/2016
4.91
 7,055,060 4.95 5.00 4.90 435,110 759,030 -14.9
29/09/2016
4.99
 3,445,480 5.02 5.05 4.97 169,320 364,160 -9.1
28/09/2016
5.02
 3,327,970 5.00 5.05 4.97 112,810 606,580 -23.1
27/09/2016
4.97
 3,471,140 4.93 4.98 4.92 2,540 740,820 -34.0
26/09/2016
4.94
 2,874,560 4.92 4.97 4.85 322,890 291,750 1.4
23/09/2016
4.93
 3,065,270 4.97 4.99 4.93 213,570 349,660 -6.3
22/09/2016
4.97
 4,309,820 4.96 5.02 4.91 576,540 295,520 13.1
21/09/2016
4.90
 2,996,420 4.88 4.97 4.84 59,340 142,320 -3.8
20/09/2016
4.89
 3,028,200 4.87 4.91 4.83 34,260 269,970 -10.7
19/09/2016
4.90
 4,311,630 4.84 4.94 4.83 206,710 317,600 -5.0
16/09/2016
4.78
 9,026,300 4.75 4.81 4.74 1,165,080 9,343,540 -363.5
15/09/2016
4.75
 3,018,930 4.67 4.78 4.67 0 630,450 -27.7
14/09/2016
4.69
 1,433,230 4.66 4.73 4.66 37,730 203,400 -7.2
13/09/2016
4.70
 3,410,530 4.62 4.74 4.62 1,031,610 1,409,230 -16.5
12/09/2016
4.62
 3,209,760 4.71 4.72 4.62 42,030 543,060 -21.7
09/09/2016
4.76
 2,978,500 4.83 4.84 4.74 303,390 734,490 -19.2
08/09/2016
4.83
 5,541,710 4.73 4.86 4.69 1,206,520 557,960 28.9
07/09/2016
4.73
 4,529,030 4.55 4.73 4.50 691,620 523,680 7.0
06/09/2016
4.55
 3,353,490 4.54 4.59 4.53 907,390 1,032,570 -5.3
05/09/2016
4.52
 3,626,000 4.58 4.59 4.50 245,960 1,184,530 -39.6
01/09/2016
4.56
 2,283,700 4.60 4.60 4.54 288,050 325,150 -1.6
31/08/2016
4.60
 3,023,220 4.55 4.61 4.54 1,039,510 65,780 41.5
30/08/2016
4.50
 3,069,560 4.43 4.52 4.40 243,500 166,390 3.2
29/08/2016
4.46
 4,916,380 4.57 4.59 4.46 13,380 160,170 -6.2
26/08/2016
4.58
 2,303,950 4.62 4.63 4.57 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
4.62
 5,867,250 4.56 4.62 4.54 510,170 450,770 2.6
24/08/2016
4.44
 5,811,280 4.50 4.58 4.43 378,340 597,570 -10.9
23/08/2016
4.47
 3,521,490 4.39 4.47 4.39 595,170 338,170 12.5
22/08/2016
4.40
 2,748,960 4.36 4.41 4.35 774,600 379,900 19.1
19/08/2016
4.37
 3,656,710 4.43 4.46 4.37 442,900 581,080 -6.8
18/08/2016
4.42
 4,116,040 4.45 4.50 4.40 134,990 754,940 -30.3
17/08/2016
4.40
 4,700,970 4.27 4.44 4.27 1,505,580 493,860 48.3
16/08/2016
4.26
 3,597,400 4.23 4.31 4.21 832,400 783,860 2.4
15/08/2016
4.20
 4,573,000 4.15 4.20 4.13 36,400 1,308,770 -58.5
12/08/2016
4.15
 4,563,390 4.26 4.28 4.14 181,660 600,480 -19.3
11/08/2016
4.17
 3,931,110 4.11 4.19 4.11 823,010 598,360 10.4
10/08/2016
4.11
 5,703,740 3.94 4.17 3.94 286,230 441,210 -6.9
09/08/2016
3.92
 2,351,520 3.87 3.92 3.87 739,450 1,182,520 -19.1
08/08/2016
3.88
 1,978,940 3.92 3.94 3.87 352,180 804,220 -19.5
05/08/2016
3.91
 4,794,470 3.85 3.91 3.82 1,344,370 1,538,750 -8.3
04/08/2016
3.86
 3,081,510 3.95 3.96 3.86 477,240 1,128,580 -28.2
03/08/2016
3.92
 3,050,500 3.85 3.92 3.84 726,450 165,100 24.1
02/08/2016
3.87
 6,370,060 3.95 3.97 3.87 1,604,390 1,223,860 16.6
01/08/2016
4.00
 4,652,710 4.04 4.04 3.94 1,409,880 457,650 41.9
29/07/2016
4.03
 6,189,170 4.05 4.06 3.99 3,216,450 335,130 128.2
28/07/2016
4.04
 5,902,350 3.92 4.06 3.92 1,806,220 306,200 65.9
27/07/2016
3.92
 7,309,600 3.92 3.93 3.84 1,924,080 388,170 65.9
26/07/2016
3.83
 4,989,480 3.71 3.83 3.69 1,706,000 483,460 50.7
25/07/2016
3.71
 3,766,690 3.68 3.74 3.63 1,598,530 300,400 52.9
22/07/2016
3.64
 5,190,610 3.72 3.72 3.53 118,120 147,400 -1.2
21/07/2016
3.73
 2,884,960 3.73 3.79 3.72 958,610 266,770 28.7
20/07/2016
3.72
 2,728,420 3.80 3.82 3.72 212,460 217,120 -0.2
19/07/2016
3.81
 4,442,630 3.90 3.90 3.72 526,440 449,750 3.1
18/07/2016
3.83
 5,985,260 3.68 3.88 3.67 1,031,770 835,030 8.2
15/07/2016
3.68
 3,726,150 3.63 3.69 3.56 467,950 341,257 5.0
14/07/2016
3.64
 5,141,750 3.78 3.79 3.64 577,780 1,140,590 -23.3
13/07/2016
3.77
 3,746,150 3.76 3.81 3.76 920,850 1,319,280 -16.6
12/07/2016
3.72
 5,547,040 3.70 3.75 3.64 414,520 390,390 1.0
11/07/2016
3.67
 5,163,140 3.87 3.89 3.67 769,090 448,680 13.7
08/07/2016
3.87
 5,754,320 3.90 3.92 3.80 50,350 757,500 -30.0
07/07/2016
3.88
 3,680,720 3.80 3.90 3.76 104,160 33,910 3.0
06/07/2016
3.72
 4,957,280 3.63 3.72 3.61 499,500 555,020 -2.3
05/07/2016
3.64
 4,927,570 3.65 3.70 3.63 542,960 979,480 -17.6
04/07/2016
3.62
 4,158,970 3.63 3.64 3.60 189,730 685,480 -19.9
01/07/2016
3.61
 5,658,560 3.61 3.66 3.60 353,400 1,075,230 -28.9
30/06/2016
3.59
 3,438,530 3.61 3.65 3.58 130,980 22,200 4.3
29/06/2016
3.56
 4,457,030 3.52 3.60 3.51 101,800 390,420 -11.3
28/06/2016
3.51
 1,830,580 3.50 3.56 3.49 297,530 428,210 -5.1
27/06/2016
3.53
 3,206,680 3.47 3.53 3.42 209,830 146,970 2.3
24/06/2016
3.52
 12,178,690 3.62 3.63 3.38 432,940 2,055,280 -63.3
23/06/2016
3.63
 4,020,040 3.58 3.65 3.58 282,380 35,800 9.9
22/06/2016
3.59
 2,285,990 3.55 3.62 3.53 372,810 72,210 11.8
21/06/2016
3.55
 3,610,830 3.52 3.60 3.52 1,017,520 142,050 34.4
20/06/2016
3.48
 1,648,120 3.44 3.48 3.42 636,950 100,340 20.4
17/06/2016
3.39
 5,659,440 3.43 3.47 3.39 652,840 1,518,230 -32.2
16/06/2016
3.45
 2,814,140 3.44 3.51 3.44 272,470 299,920 -1.0

Chính sách bảo mật | Điều khoản sử dụng |