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)
26/08/2015
2.85
 1,892,880 2.76 2.88 2.76 71,070 88,420 -0.6
25/08/2015
2.72
 2,794,310 2.50 2.72 2.50 787,700 485,440 8.9
24/08/2015
2.55
 4,405,860 2.68 2.68 2.55 1,795,420 79,250 49.2
21/08/2015
2.74
 2,521,210 2.76 2.76 2.66 388,630 463,690 -2.3
20/08/2015
2.82
 1,210,690 2.88 2.90 2.80 348,250 188,270 5.0
19/08/2015
2.88
 1,641,650 2.89 2.90 2.83 150,300 441,520 -9.3
18/08/2015
2.91
 1,422,730 2.87 2.92 2.85 441,330 600,270 -5.1
17/08/2015
2.87
 1,433,820 2.97 2.97 2.87 262,760 200,760 2.0
14/08/2015
2.95
 1,829,940 2.95 3.02 2.90 185,500 492,400 -10.0
13/08/2015
2.96
 2,493,440 3.00 3.02 2.91 271,130 60,100 6.8
12/08/2015
3.02
 2,887,340 3.11 3.11 3.00 168,400 578,850 -13.7
11/08/2015
3.13
 1,979,760 3.17 3.17 3.11 715,050 334,050 13.2
10/08/2015
3.15
 2,228,850 3.12 3.19 3.12 545,980 727,180 -6.3
07/08/2015
3.09
 2,700,970 3.03 3.11 3.01 839,050 636,450 6.8
06/08/2015
3.01
 998,530 3.05 3.05 3.00 360,950 8,120 11.8
05/08/2015
3.05
 1,060,620 3.05 3.06 2.98 301,340 186,000 3.8
04/08/2015
2.95
 996,510 2.95 3.02 2.93 269,310 615,470 -11.3
03/08/2015
2.95
 2,856,040 2.90 2.98 2.85 468,760 451,000 0.6
31/07/2015
2.95
 2,290,540 3.04 3.05 2.95 109,430 128,440 -0.6
30/07/2015
3.05
 1,363,300 3.02 3.09 3.01 53,050 338,520 -9.6
29/07/2015
3.03
 3,073,500 3.08 3.14 3.03 392,140 810,960 -14.1
28/07/2015
3.11
 2,009,060 3.23 3.25 3.11 116,060 139,440 -0.8
27/07/2015
3.23
 2,415,310 3.17 3.25 3.17 244,130 687,580 -15.7
24/07/2015
3.14
 3,303,290 3.00 3.16 3.00 925,730 449,460 16.4
23/07/2015
3.00
 1,600,250 3.06 3.09 2.99 283,000 260,550 0.7
22/07/2015
3.04
 5,105,670 2.85 3.04 2.85 2,249,080 1,287,730 32.1
21/07/2015
2.85
 2,696,070 2.76 2.85 2.76 859,190 859,500 0.1
20/07/2015
2.76
 1,390,780 2.73 2.76 2.68 176,930 17,010 4.8
17/07/2015
2.74
 2,675,200 2.75 2.80 2.73 188,600 132,020 1.7
16/07/2015
2.68
 1,582,160 2.58 2.69 2.56 4,500 733,270 -21.3
15/07/2015
2.59
 931,880 2.66 2.66 2.59 701,380 998,080 -8.6
14/07/2015
2.65
 2,295,100 2.60 2.69 2.56 774,060 957,160 -5.2
13/07/2015
2.60
 1,169,610 2.63 2.66 2.59 6,970 564,730 -16.1
10/07/2015
2.62
 1,348,180 2.67 2.67 2.62 106,560 624,030 -15.1
09/07/2015
2.65
 1,809,260 2.68 2.69 2.64 615,001 850,051 -6.9
08/07/2015
2.70
 1,753,620 2.73 2.76 2.68 279,430 270,760 0.3
07/07/2015
2.73
 2,857,450 2.66 2.78 2.63 357,980 895,370 -16.2
06/07/2015
2.66
 1,864,540 2.60 2.67 2.60 478,360 457,450 0.6
03/07/2015
2.60
 1,073,110 2.60 2.63 2.59 361,910 206,090 4.5
02/07/2015
2.59
 925,320 2.56 2.60 2.54 656,790 442,270 6.1
01/07/2015
2.56
 1,078,850 2.62 2.63 2.54 236,360 113,140 3.5
30/06/2015
2.62
 3,428,620 2.53 2.62 2.52 2,810,670 395,820 69.2
29/06/2015
2.54
 1,060,110 2.47 2.54 2.47 1,078,640 331,160 20.8
26/06/2015
2.47
 726,400 2.48 2.54 2.47 75,010 25,890 1.3
25/06/2015
2.48
 898,180 2.51 2.53 2.48 95,870 106,180 -0.3
24/06/2015
2.53
 1,042,290 2.53 2.56 2.52 405,980 112,980 8.2
23/06/2015
2.56
 801,860 2.51 2.58 2.51 782,440 520,690 7.3
22/06/2015
2.52
 524,900 2.53 2.53 2.50 164,150 70,000 2.6
19/06/2015
2.49
 2,592,640 2.56 2.56 2.49 669,900 1,816,960 -31.5
18/06/2015
2.56
 887,580 2.60 2.60 2.55 532,280 331,540 5.7
17/06/2015
2.57
 1,581,070 2.60 2.61 2.56 926,750 842,920 2.4
16/06/2015
2.62
 1,806,050 2.61 2.67 2.59 855,110 1,075,940 -6.5
15/06/2015
2.60
 1,672,040 2.59 2.61 2.57 861,400 407,750 12.9
12/06/2015
2.59
 1,333,800 2.61 2.64 2.57 911,820 469,280 12.7
11/06/2015
2.61
 1,445,080 2.62 2.65 2.58 442,140 275,710 4.8
10/06/2015
2.56
 3,194,220 2.49 2.57 2.49 320,140 1,550,230 -34.4
09/06/2015
2.45
 2,789,760 2.36 2.52 2.35 546,050 1,673,390 -30.5
08/06/2015
2.36
 917,010 2.31 2.37 2.31 380,500 483,240 -2.7
05/06/2015
2.29
 1,935,780 2.34 2.34 2.27 17,390 1,738,470 -43.6
04/06/2015
2.33
 1,077,090 2.32 2.35 2.32 87,500 1,077,000 -25.4
03/06/2015
2.32
 1,464,690 2.37 2.39 2.32 105,030 1,286,630 -30.6
02/06/2015
2.38
 948,500 2.37 2.40 2.37 289,410 560,270 -7.1
01/06/2015
2.39
 543,570 2.41 2.42 2.39 159,560 194,000 -0.9
29/05/2015
2.41
 559,300 2.43 2.45 2.40 279,820 413,910 -3.6
28/05/2015
2.43
 423,170 2.40 2.46 2.40 129,790 173,970 -1.2
27/05/2015
2.43
 414,100 2.46 2.47 2.42 65,830 144,740 -2.1
26/05/2015
2.47
 681,280 2.44 2.47 2.41 223,850 6,960 5.9
25/05/2015
2.42
 202,540 2.44 2.47 2.39 39,740 4,000 1.0
22/05/2015
2.44
 500,280 2.40 2.44 2.39 214,710 230,000 -0.4
21/05/2015
2.42
 580,790 2.42 2.44 2.38 208,910 160,000 1.3
20/05/2015
2.42
 904,140 2.27 2.42 2.27 354,840 363,400 -0.1
19/05/2015
2.27
 859,380 2.23 2.28 2.23 201,670 560,090 -9.0
18/05/2015
2.25
 1,773,500 2.32 2.36 2.25 416,700 1,144,050 -18.2
15/05/2015
2.37
 554,930 2.43 2.43 2.37 58,090 368,780 -8.2
14/05/2015
2.43
 734,690 2.37 2.43 2.36 335,750 586,360 -6.6
13/05/2015
2.38
 1,291,880 2.42 2.44 2.36 9,430 780,690 -20.3
12/05/2015
2.44
 684,210 2.55 2.55 2.44 122,900 322,230 -5.4
11/05/2015
2.51
 405,070 2.55 2.57 2.50 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
2.56
 565,420 2.61 2.67 2.56 5,930 167,220 -4.6
07/05/2015
2.59
 540,380 2.57 2.60 2.57 115,100 150,000 -1.5
06/05/2015
2.57
 993,740 2.62 2.63 2.57 900 383,880 -16.9
05/05/2015
2.61
 767,180 2.56 2.64 2.55 205,830 345,600 -6.2
04/05/2015
2.56
 1,045,680 2.64 2.64 2.54 29,120 278,130 -10.9
27/04/2015
2.60
 394,780 2.66 2.69 2.60 2,660 194,590 -8.6
24/04/2015
2.63
 371,010 2.63 2.64 2.63 1,420 200,720 -8.9
23/04/2015
2.63
 485,650 2.67 2.69 2.62 88,500 277,080 -8.5
22/04/2015
2.66
 639,770 2.66 2.72 2.66 178,450 256,190 -3.5
21/04/2015
2.66
 424,870 2.66 2.66 2.65 617,500 305,000 14.1
20/04/2015
2.66
 375,410 2.69 2.69 2.66 440,900 498,360 -2.6
17/04/2015
2.69
 982,040 2.64 2.75 2.64 686,720 660,000 1.1
16/04/2015
2.65
 725,910 2.67 2.69 2.65 663,360 811,630 -6.7
15/04/2015
2.66
 1,231,840 2.62 2.69 2.62 530,970 883,770 -15.8
14/04/2015
2.62
 422,120 2.61 2.63 2.61 268,620 301,480 -1.5
13/04/2015
2.61
 201,090 2.63 2.63 2.61 236,570 292,120 -2.5
10/04/2015
2.61
 388,880 2.62 2.63 2.61 1,986,580 2,117,790 -5.8
09/04/2015
2.61
 397,900 2.61 2.64 2.61 831,530 902,550 -3.1
08/04/2015
2.61
 334,680 2.63 2.63 2.61 712,540 602,340 4.9
07/04/2015
2.62
 469,470 2.61 2.64 2.61 610,000 731,990 -5.4
06/04/2015
2.62
 271,760 2.64 2.65 2.62 850,900 884,250 -1.5
03/04/2015
2.65
 1,033,520 2.61 2.66 2.60 441,000 585,450 -6.5

Chính sách bảo mật | Điều khoản sử dụng |