CTCP Tập đoàn Hòa Phát (hpg)

26.70
-0.10
(-0.37%)
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
(2026-02-23) 		-0.70 -2.55% 1,092,583,800 131,856,000 3,818.2
25.35
29.40
26.70
2 tháng
(2026-01-19) 		-0.90 -3.25% 1,861,331,300 178,703,300 5,125.1
25.35
29.40
26.70
3 tháng
(2025-12-19) 		0.10 0.37% 2,690,287,400 202,541,200 5,760.1
25.35
29.40
26.70
6 tháng
(2025-09-22) 		-1.60 -5.63% 4,991,197,700 261,328,500 7,335.4
25.35
29.60
26.70
12 tháng
(2025-03-24) 		4.18 18.45% 11,163,694,900 69,725,807 2,512.9
17.75
30.35
26.70
24 tháng
(2024-03-29) 		3.88 16.95% 16,156,832,600 -153,355,006 -3,315.0
17.75
30.35
26.70
36 tháng
(2023-04-04) 		10.82 67.66% 22,108,704,600 -97,430,139 -2,257.3
15.49
30.35
26.70
60 tháng
(2021-04-14) 		4.46 19.96% 34,875,074,700 -336,738,423 -19,324.1
9.17
33.25
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2015
3.14
 382,460 3.01 3.14 3.01 60,210 0 2.9
10/02/2015
3.01
 700,570 2.92 3.02 2.86 75,000 142,720 -3.1
09/02/2015
2.91
 368,440 2.99 3.02 2.91 5,790 144,250 -6.2
06/02/2015
2.99
 202,240 2.98 3.03 2.97 2,000 80,040 -3.6
05/02/2015
2.92
 972,680 2.92 2.93 2.86 324,510 455,680 -5.9
04/02/2015
2.94
 603,690 3.01 3.07 2.93 56,800 447,600 -17.8
03/02/2015
3.03
 456,170 3.08 3.12 3.03 102,200 142,660 -1.9
02/02/2015
3.08
 193,890 3.10 3.17 3.08 5,750 69,510 -3.0
30/01/2015
3.10
 790,190 3.21 3.21 3.10 2,600 406,070 -19.5
29/01/2015
3.21
 305,240 3.28 3.28 3.19 22,430 40,820 -0.9
28/01/2015
3.28
 187,910 3.31 3.31 3.23 90,020 60,000 1.5
27/01/2015
3.28
 1,091,760 3.28 3.31 3.24 376,000 709,640 -16.7
26/01/2015
3.23
 1,167,630 3.34 3.34 3.23 369,300 625,140 -13.0
23/01/2015
3.34
 1,294,880 3.44 3.44 3.31 438,740 872,420 -22.5
22/01/2015
3.44
 258,970 3.47 3.47 3.41 137,400 166,000 -1.5
21/01/2015
3.47
 628,920 3.44 3.47 3.41 507,150 234,000 14.5
20/01/2015
3.44
 146,590 3.41 3.44 3.38 51,490 22,250 1.5
19/01/2015
3.41
 293,800 3.44 3.47 3.41 165,260 183,570 -1.0
16/01/2015
3.44
 220,730 3.47 3.47 3.44 97,910 113,620 -0.8
15/01/2015
3.51
 199,440 3.47 3.54 3.47 66,500 69,630 -0.2
14/01/2015
3.51
 229,360 3.47 3.51 3.41 76,290 70,500 0.3
13/01/2015
3.51
 77,750 3.47 3.51 3.47 22,300 50,000 -1.5
12/01/2015
3.51
 695,280 3.47 3.57 3.47 254,000 222,160 1.7
09/01/2015
3.51
 409,230 3.44 3.51 3.41 196,380 59,350 7.3
08/01/2015
3.44
 107,380 3.44 3.47 3.41 57,630 10,000 2.5
07/01/2015
3.44
 232,770 3.47 3.51 3.44 22,500 50,000 -1.5
06/01/2015
3.47
 260,380 3.38 3.47 3.38 82,000 67,170 0.8
05/01/2015
3.44
 207,020 3.44 3.51 3.41 74,900 20,000 2.9
31/12/2014
3.44
 685,640 3.41 3.44 3.41 369,350 98,750 14.3
30/12/2014
3.41
 385,200 3.34 3.41 3.31 177,560 14,360 8.4
29/12/2014
3.34
 414,450 3.25 3.41 3.25 153,720 112,400 2.2
26/12/2014
3.25
 273,800 3.31 3.31 3.23 68,900 5,000 3.2
25/12/2014
3.31
 188,070 3.31 3.34 3.28 92,000 9,270 4.2
24/12/2014
3.34
 187,190 3.38 3.38 3.34 104,060 15,490 4.6

Chính sách bảo mật | Điều khoản sử dụng |