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)
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
02/04/2015
2.60
 450,390 2.60 2.61 2.58 600,000 771,440 -7.6
01/04/2015
2.60
 573,070 2.60 2.63 2.59 829,160 605,610 9.9
31/03/2015
2.60
 668,940 2.60 2.62 2.60 507,440 854,930 -15.3
30/03/2015
2.60
 685,590 2.60 2.62 2.59 281,780 428,870 -6.5
27/03/2015
2.59
 253,180 2.59 2.62 2.59 694,260 738,660 -2.0
26/03/2015
2.59
 498,620 2.59 2.63 2.59 591,760 876,230 -12.5
25/03/2015
2.60
 765,950 2.60 2.63 2.59 850,700 1,121,120 -12.0
24/03/2015
2.62
 804,400 2.63 2.64 2.60 850,700 1,121,120 -12.0
23/03/2015
2.66
 1,140,180 2.73 2.73 2.66 1,293,060 1,345,780 -2.4
20/03/2015
2.73
 2,188,020 2.63 2.73 2.59 1,925,380 1,293,200 29.7
19/03/2015
2.60
 1,270,400 2.67 2.64 2.57 355,490 826,630 -20.8
18/03/2015
2.63
 1,092,640 2.67 2.68 2.62 3,450 819,180 -36.4
17/03/2015
2.66
 640,370 2.66 2.71 2.66 700 489,850 -22.2
16/03/2015
2.66
 1,037,700 2.75 2.75 2.65 7,790 432,800 -19.3
13/03/2015
2.75
 472,400 2.76 2.78 2.74 33,000 249,740 -10.1
12/03/2015
2.76
 750,130 2.78 2.80 2.76 5,500 277,000 -12.8
11/03/2015
2.80
 485,870 2.82 2.87 2.80 5,400 358,520 -16.9
10/03/2015
2.83
 924,780 2.87 2.89 2.83 8,230 460,850 -21.8
09/03/2015
2.87
 1,110,350 2.80 2.89 2.80 10,230 242,500 -11.2
06/03/2015
2.79
 296,850 2.79 2.79 2.77 43,970 85,000 -1.9
05/03/2015
2.79
 752,710 2.79 2.82 2.79 111,510 403,350 -13.8
04/03/2015
2.78
 324,080 2.78 2.80 2.77 56,240 146,550 -4.3
03/03/2015
2.78
 670,000 2.75 2.79 2.74 407,940 541,400 -6.3
02/03/2015
2.73
 635,450 2.75 2.78 2.72 90,800 484,660 -18.4
27/02/2015
2.78
 1,111,170 2.82 2.82 2.76 209,770 617,850 -19.2
26/02/2015
2.83
 645,750 2.86 2.88 2.80 173,720 466,330 -14.0
25/02/2015
2.86
 487,940 2.88 2.90 2.86 216,650 187,690 1.4
24/02/2015
2.91
 416,880 2.91 2.91 2.86 206,150 56,460 7.3
13/02/2015
2.90
 337,680 2.88 2.93 2.86 232,590 1,150 11.4
12/02/2015
2.88
 328,920 2.86 2.92 2.83 127,980 23,700 5.1
11/02/2015
2.86
 382,460 2.73 2.86 2.73 60,210 0 2.9
10/02/2015
2.73
 700,570 2.66 2.75 2.60 75,000 142,720 -3.1
09/02/2015
2.64
 368,440 2.72 2.75 2.64 5,790 144,250 -6.2
06/02/2015
2.72
 202,240 2.71 2.76 2.70 2,000 80,040 -3.6
05/02/2015
2.65
 972,680 2.66 2.66 2.60 324,510 455,680 -5.9
04/02/2015
2.67
 603,690 2.73 2.79 2.66 56,800 447,600 -17.8
03/02/2015
2.76
 456,170 2.80 2.83 2.76 102,200 142,660 -1.9
02/02/2015
2.80
 193,890 2.82 2.88 2.80 5,750 69,510 -3.0
30/01/2015
2.82
 790,190 2.92 2.92 2.82 2,600 406,070 -19.5
29/01/2015
2.92
 305,240 2.98 2.98 2.90 22,430 40,820 -0.9
28/01/2015
2.98
 187,910 3.01 3.01 2.94 90,020 60,000 1.5
27/01/2015
2.98
 1,091,760 2.98 3.01 2.95 376,000 709,640 -16.7

Chính sách bảo mật | Điều khoản sử dụng |