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)
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
15/06/2016
3.44
 2,129,160 3.43 3.51 3.41 15,140 162,520 -5.6
14/06/2016
3.43
 3,443,200 3.30 3.43 3.28 62,010 134,760 -2.6
13/06/2016
3.31
 2,928,110 3.34 3.34 3.29 253,210 305,920 -2.0
10/06/2016
3.35
 2,439,340 3.34 3.40 3.33 451,780 70,000 14.2
09/06/2016
3.33
 2,965,630 3.37 3.37 3.31 293,800 33,700 9.6
08/06/2016
3.34
 3,724,890 3.33 3.39 3.31 714,800 20,340 25.7
07/06/2016
3.29
 3,047,640 3.22 3.29 3.22 806,890 386,610 15.1
06/06/2016
3.21
 7,411,920 3.24 3.33 3.20 2,500 8,652,453 -288.7
03/06/2016
3.23
 6,462,490 3.23 3.25 3.20 959,810 618,720 12.1
02/06/2016
3.19
 5,218,950 3.12 3.20 3.10 841,870 670,240 6.0
01/06/2016
3.12
 5,684,250 3.06 3.16 3.05 337,600 3,554,670 -106.6
31/05/2016
3.06
 3,495,250 3.08 3.10 3.05 572,700 932,910 -12.2
30/05/2016
3.06
 3,173,180 3.03 3.08 3.03 760,050 651,380 3.6
27/05/2016
3.02
 1,594,940 3.00 3.04 2.99 575,630 585,520 -0.3
26/05/2016
3.01
 1,851,110 3.05 3.06 3.01 524,500 42,000 16.1
25/05/2016
3.05
 1,842,560 3.06 3.10 3.05 279,890 220,860 2.0
24/05/2016
3.05
 1,526,440 3.05 3.09 3.04 296,010 197,110 3.4
23/05/2016
3.05
 1,149,830 3.01 3.07 3.00 200,880 3,000 6.6
20/05/2016
3.01
 1,426,750 3.01 3.02 2.99 255,000 579,420 -10.7
19/05/2016
3.01
 1,726,020 3.00 3.05 2.99 52,580 406,380 -11.7
18/05/2016
3.00
 1,773,380 3.05 3.05 3.00 13,910 150,090 -4.5
17/05/2016
3.05
 1,339,920 3.02 3.06 3.02 312,200 2,000 10.4
16/05/2016
3.01
 2,259,110 3.01 3.02 2.98 225,600 610,900 -12.8
13/05/2016
3.02
 3,860,220 3.06 3.07 3.00 241,650 156,080 2.8
12/05/2016
3.08
 1,742,800 3.14 3.14 3.08 7,260 10,540 -0.1
11/05/2016
3.13
 2,497,620 3.08 3.13 3.07 198,690 10,011,000 -311.8
10/05/2016
3.04
 4,939,730 3.04 3.08 3.02 474,650 180,000 9.9
09/05/2016
3.07
 3,455,700 3.12 3.14 3.07 104,330 188,060 -2.9
06/05/2016
3.08
 4,098,640 3.14 3.16 3.07 301,470 121,600 6.1
05/05/2016
3.17
 7,908,200 3.18 3.34 3.13 19,000 630,870 -21.9
04/05/2016
3.17
 6,404,100 3.07 3.21 3.06 1,329,070 540,320 27.7
29/04/2016
3.04
 3,455,190 2.94 3.04 2.94 1,221,040 375,930 28.1
28/04/2016
2.95
 1,669,040 2.95 2.97 2.92 406,600 302,040 3.4
27/04/2016
2.96
 2,321,780 2.99 2.99 2.94 48,000 41,900 0.2
26/04/2016
2.99
 3,019,430 2.97 3.03 2.95 20,500 436,850 -13.7
25/04/2016
2.99
 3,046,090 2.99 3.04 2.98 109,400 111,750 -0.1
22/04/2016
2.96
 4,327,260 2.86 2.97 2.85 296,730 26,470 8.6
21/04/2016
2.85
 3,670,790 2.85 2.90 2.85 79,500 1,300 2.5
20/04/2016
2.83
 2,813,360 2.83 2.85 2.79 414,560 500 12.9
19/04/2016
2.80
 3,047,720 2.85 2.85 2.80 916,270 3,000 28.5
15/04/2016
2.84
 2,734,540 2.86 2.89 2.84 580,100 310 18.4
14/04/2016
2.85
 2,142,460 2.82 2.88 2.82 566,090 4,000 17.8

Chính sách bảo mật | Điều khoản sử dụng |