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)
08/09/2015
3.01
 815,360 2.92 3.01 2.91 100,000 0 3.0
07/09/2015
2.91
 895,920 2.93 2.97 2.90 100,900 106,330 -0.2
04/09/2015
2.96
 830,070 3.00 3.03 2.94 49,890 277,770 -6.8
03/09/2015
3.00
 1,419,780 3.09 3.09 2.97 14,650 497,060 -14.7
01/09/2015
3.10
 1,450,450 3.10 3.15 3.09 215,160 535,000 -10.0
31/08/2015
3.10
 1,019,870 3.14 3.14 3.09 162,570 53,100 3.4
28/08/2015
3.15
 2,353,430 3.12 3.19 3.11 263,020 1,244,540 -30.9
27/08/2015
3.12
 2,252,900 3.14 3.18 3.10 196,300 791,830 -18.7
26/08/2015
3.14
 1,892,880 3.03 3.17 3.03 71,070 88,420 -0.6
25/08/2015
2.99
 2,794,310 2.75 2.99 2.75 787,700 485,440 8.9
24/08/2015
2.80
 4,405,860 2.95 2.95 2.80 1,795,420 79,250 49.2
21/08/2015
3.01
 2,521,210 3.04 3.04 2.93 388,630 463,690 -2.3
20/08/2015
3.10
 1,210,690 3.17 3.19 3.08 348,250 188,270 5.0
19/08/2015
3.17
 1,641,650 3.18 3.19 3.11 150,300 441,520 -9.3
18/08/2015
3.20
 1,422,730 3.16 3.21 3.13 441,330 600,270 -5.1
17/08/2015
3.16
 1,433,820 3.27 3.27 3.16 262,760 200,760 2.0
14/08/2015
3.25
 1,829,940 3.25 3.32 3.19 185,500 492,400 -10.0
13/08/2015
3.26
 2,493,440 3.30 3.32 3.20 271,130 60,100 6.8
12/08/2015
3.32
 2,887,340 3.42 3.42 3.30 168,400 578,850 -13.7
11/08/2015
3.44
 1,979,760 3.49 3.49 3.42 715,050 334,050 13.2
10/08/2015
3.47
 2,228,850 3.43 3.51 3.43 545,980 727,180 -6.3
07/08/2015
3.40
 2,700,970 3.33 3.42 3.31 839,050 636,450 6.8
06/08/2015
3.31
 998,530 3.36 3.36 3.30 360,950 8,120 11.8
05/08/2015
3.35
 1,060,620 3.35 3.37 3.28 301,340 186,000 3.8
04/08/2015
3.25
 996,510 3.24 3.32 3.22 269,310 615,470 -11.3
03/08/2015
3.24
 2,856,040 3.19 3.28 3.14 468,760 451,000 0.6
31/07/2015
3.24
 2,290,540 3.34 3.36 3.24 109,430 128,440 -0.6
30/07/2015
3.35
 1,363,300 3.32 3.40 3.31 53,050 338,520 -9.6
29/07/2015
3.33
 3,073,500 3.39 3.45 3.33 392,140 810,960 -14.1
28/07/2015
3.42
 2,009,060 3.55 3.58 3.42 116,060 139,440 -0.8
27/07/2015
3.55
 2,415,310 3.49 3.58 3.49 244,130 687,580 -15.7
24/07/2015
3.45
 3,303,290 3.30 3.48 3.30 925,730 449,460 16.4
23/07/2015
3.30
 1,600,250 3.37 3.40 3.29 283,000 260,550 0.7
22/07/2015
3.34
 5,105,670 3.14 3.34 3.14 2,249,080 1,287,730 32.1
21/07/2015
3.13
 2,696,070 3.04 3.13 3.04 859,190 859,500 0.1
20/07/2015
3.04
 1,390,780 3.00 3.04 2.95 176,930 17,010 4.8
17/07/2015
3.01
 2,675,200 3.02 3.08 3.00 188,600 132,020 1.7
16/07/2015
2.95
 1,582,160 2.84 2.96 2.82 4,500 733,270 -21.3
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

Chính sách bảo mật | Điều khoản sử dụng |