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)
15/07/2015
2.85
 931,880 2.92 2.93 2.85 701,380 998,080 -8.6
14/07/2015
2.91
 2,295,100 2.86 2.96 2.81 774,060 957,160 -5.2
13/07/2015
2.86
 1,169,610 2.89 2.93 2.85 6,970 564,730 -16.1
10/07/2015
2.88
 1,348,180 2.94 2.94 2.88 106,560 624,030 -15.1
09/07/2015
2.91
 1,809,260 2.95 2.96 2.90 615,001 850,051 -6.9
08/07/2015
2.97
 1,753,620 3.00 3.04 2.95 279,430 270,760 0.3
07/07/2015
3.00
 2,857,450 2.93 3.06 2.89 357,980 895,370 -16.2
06/07/2015
2.93
 1,864,540 2.86 2.94 2.86 478,360 457,450 0.6
03/07/2015
2.86
 1,073,110 2.86 2.89 2.85 361,910 206,090 4.5
02/07/2015
2.85
 925,320 2.81 2.86 2.79 656,790 442,270 6.1
01/07/2015
2.81
 1,078,850 2.88 2.89 2.79 236,360 113,140 3.5
30/06/2015
2.88
 3,428,620 2.78 2.88 2.77 2,810,670 395,820 69.2
29/06/2015
2.79
 1,060,110 2.72 2.79 2.72 1,078,640 331,160 20.8
26/06/2015
2.72
 726,400 2.73 2.79 2.71 75,010 25,890 1.3
25/06/2015
2.73
 898,180 2.76 2.78 2.73 95,870 106,180 -0.3
24/06/2015
2.78
 1,042,290 2.78 2.81 2.77 405,980 112,980 8.2
23/06/2015
2.81
 801,860 2.76 2.84 2.76 782,440 520,690 7.3
22/06/2015
2.77
 524,900 2.78 2.78 2.75 164,150 70,000 2.6
19/06/2015
2.74
 2,592,640 2.81 2.82 2.74 669,900 1,816,960 -31.5
18/06/2015
2.82
 887,580 2.86 2.86 2.80 532,280 331,540 5.7
17/06/2015
2.83
 1,581,070 2.86 2.87 2.82 926,750 842,920 2.4
16/06/2015
2.88
 1,806,050 2.87 2.94 2.85 855,110 1,075,940 -6.5
15/06/2015
2.86
 1,672,040 2.85 2.87 2.83 861,400 407,750 12.9
12/06/2015
2.85
 1,333,800 2.87 2.90 2.83 911,820 469,280 12.7
11/06/2015
2.87
 1,445,080 2.88 2.91 2.84 442,140 275,710 4.8
10/06/2015
2.82
 3,194,220 2.74 2.83 2.74 320,140 1,550,230 -34.4
09/06/2015
2.69
 2,789,760 2.59 2.77 2.58 546,050 1,673,390 -30.5
08/06/2015
2.59
 917,010 2.54 2.60 2.54 380,500 483,240 -2.7
05/06/2015
2.52
 1,935,780 2.57 2.57 2.50 17,390 1,738,470 -43.6
04/06/2015
2.56
 1,077,090 2.55 2.58 2.55 87,500 1,077,000 -25.4
03/06/2015
2.55
 1,464,690 2.60 2.63 2.55 105,030 1,286,630 -30.6
02/06/2015
2.62
 948,500 2.61 2.64 2.61 289,410 560,270 -7.1
01/06/2015
2.63
 543,570 2.65 2.66 2.63 159,560 194,000 -0.9
29/05/2015
2.65
 559,300 2.67 2.69 2.64 279,820 413,910 -3.6
28/05/2015
2.67
 423,170 2.64 2.70 2.64 129,790 173,970 -1.2
27/05/2015
2.67
 414,100 2.70 2.71 2.66 65,830 144,740 -2.1
26/05/2015
2.71
 681,280 2.68 2.72 2.65 223,850 6,960 5.9
25/05/2015
2.66
 202,540 2.68 2.71 2.63 39,740 4,000 1.0
22/05/2015
2.68
 500,280 2.64 2.68 2.63 214,710 230,000 -0.4
21/05/2015
2.66
 580,790 2.66 2.68 2.62 208,910 160,000 1.3
20/05/2015
2.66
 904,140 2.49 2.66 2.49 354,840 363,400 -0.1
19/05/2015
2.49
 859,380 2.45 2.51 2.45 201,670 560,090 -9.0
18/05/2015
2.47
 1,773,500 2.55 2.59 2.47 416,700 1,144,050 -18.2
15/05/2015
2.60
 554,930 2.67 2.67 2.60 58,090 368,780 -8.2
14/05/2015
2.67
 734,690 2.60 2.67 2.59 335,750 586,360 -6.6
13/05/2015
2.62
 1,291,880 2.66 2.68 2.59 9,430 780,690 -20.3
12/05/2015
2.68
 684,210 2.80 2.80 2.68 122,900 322,230 -5.4
11/05/2015
2.76
 405,070 2.80 2.83 2.75 1,000 199,560 -5.5
08/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
08/05/2015
2.81
 565,420 2.87 2.94 2.81 5,930 167,220 -4.6
07/05/2015
2.84
 540,380 2.83 2.86 2.83 115,100 150,000 -1.5
06/05/2015
2.83
 993,740 2.88 2.89 2.83 900 383,880 -16.9
05/05/2015
2.87
 767,180 2.81 2.90 2.81 205,830 345,600 -6.2
04/05/2015
2.81
 1,045,680 2.90 2.90 2.79 29,120 278,130 -10.9
27/04/2015
2.86
 394,780 2.92 2.95 2.86 2,660 194,590 -8.6
24/04/2015
2.89
 371,010 2.90 2.90 2.89 1,420 200,720 -8.9
23/04/2015
2.89
 485,650 2.94 2.95 2.88 88,500 277,080 -8.5
22/04/2015
2.93
 639,770 2.93 2.99 2.93 178,450 256,190 -3.5
21/04/2015
2.93
 424,870 2.93 2.93 2.92 617,500 305,000 14.1
20/04/2015
2.93
 375,410 2.95 2.96 2.92 440,900 498,360 -2.6
17/04/2015
2.96
 982,040 2.90 3.02 2.90 686,720 660,000 1.1
16/04/2015
2.92
 725,910 2.94 2.96 2.92 663,360 811,630 -6.7
15/04/2015
2.92
 1,231,840 2.88 2.95 2.88 530,970 883,770 -15.8
14/04/2015
2.88
 422,120 2.87 2.89 2.87 268,620 301,480 -1.5
13/04/2015
2.87
 201,090 2.90 2.90 2.87 236,570 292,120 -2.5
10/04/2015
2.87
 388,880 2.88 2.89 2.87 1,986,580 2,117,790 -5.8
09/04/2015
2.87
 397,900 2.87 2.90 2.87 831,530 902,550 -3.1
08/04/2015
2.87
 334,680 2.90 2.90 2.87 712,540 602,340 4.9
07/04/2015
2.88
 469,470 2.87 2.91 2.87 610,000 731,990 -5.4
06/04/2015
2.88
 271,760 2.91 2.92 2.88 850,900 884,250 -1.5
03/04/2015
2.92
 1,033,520 2.87 2.93 2.86 441,000 585,450 -6.5
02/04/2015
2.86
 450,390 2.86 2.87 2.84 600,000 771,440 -7.6
01/04/2015
2.86
 573,070 2.86 2.90 2.85 829,160 605,610 9.9
31/03/2015
2.86
 668,940 2.86 2.88 2.86 507,440 854,930 -15.3
30/03/2015
2.86
 685,590 2.86 2.88 2.84 281,780 428,870 -6.5
27/03/2015
2.85
 253,180 2.85 2.88 2.84 694,260 738,660 -2.0
26/03/2015
2.85
 498,620 2.85 2.89 2.84 591,760 876,230 -12.5
25/03/2015
2.86
 765,950 2.86 2.89 2.85 850,700 1,121,120 -12.0
24/03/2015
2.88
 804,400 2.89 2.91 2.86 850,700 1,121,120 -12.0
23/03/2015
2.92
 1,140,180 3.01 3.01 2.92 1,293,060 1,345,780 -2.4
20/03/2015
3.01
 2,188,020 2.89 3.01 2.84 1,925,380 1,293,200 29.7
19/03/2015
2.86
 1,270,400 2.94 2.91 2.83 355,490 826,630 -20.8
18/03/2015
2.90
 1,092,640 2.94 2.95 2.88 3,450 819,180 -36.4
17/03/2015
2.92
 640,370 2.93 2.98 2.92 700 489,850 -22.2
16/03/2015
2.93
 1,037,700 3.02 3.02 2.92 7,790 432,800 -19.3
13/03/2015
3.02
 472,400 3.04 3.06 3.01 33,000 249,740 -10.1
12/03/2015
3.04
 750,130 3.06 3.08 3.03 5,500 277,000 -12.8
11/03/2015
3.08
 485,870 3.10 3.16 3.08 5,400 358,520 -16.9
10/03/2015
3.12
 924,780 3.16 3.18 3.11 8,230 460,850 -21.8
09/03/2015
3.16
 1,110,350 3.08 3.18 3.08 10,230 242,500 -11.2
06/03/2015
3.07
 296,850 3.07 3.07 3.05 43,970 85,000 -1.9
05/03/2015
3.07
 752,710 3.07 3.10 3.07 111,510 403,350 -13.8
04/03/2015
3.06
 324,080 3.06 3.08 3.05 56,240 146,550 -4.3
03/03/2015
3.06
 670,000 3.03 3.07 3.01 407,940 541,400 -6.3
02/03/2015
3.00
 635,450 3.03 3.06 2.99 90,800 484,660 -18.4
27/02/2015
3.06
 1,111,170 3.10 3.10 3.03 209,770 617,850 -19.2
26/02/2015
3.11
 645,750 3.14 3.17 3.08 173,720 466,330 -14.0
25/02/2015
3.14
 487,940 3.16 3.20 3.14 216,650 187,690 1.4
24/02/2015
3.20
 416,880 3.20 3.20 3.15 206,150 56,460 7.3
13/02/2015
3.20
 337,680 3.17 3.22 3.15 232,590 1,150 11.4
12/02/2015
3.17
 328,920 3.15 3.21 3.12 127,980 23,700 5.1

Chính sách bảo mật | Điều khoản sử dụng |