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)
04/08/2014
3.64
 485,240 3.64 3.67 3.60 45,780 53,030 -0.4
01/08/2014
3.67
 317,120 3.70 3.73 3.64 35,800 64,600 -1.6
31/07/2014
3.73
 1,168,010 3.60 3.73 3.60 240,800 257,850 -1.1
30/07/2014
3.57
 386,880 3.60 3.60 3.57 221,470 0 12.2
29/07/2014
3.57
 469,280 3.57 3.60 3.54 91,140 3,500 4.8
28/07/2014
3.57
 1,013,310 3.64 3.67 3.57 232,690 17,580 12.0
25/07/2014
3.67
 709,010 3.73 3.73 3.64 181,360 13,500 9.6
24/07/2014
3.73
 571,810 3.64 3.73 3.64 114,420 200,620 -4.9
23/07/2014
3.67
 814,880 3.70 3.70 3.64 196,880 148,920 2.7
22/07/2014
3.70
 616,180 3.70 3.77 3.67 5,630 92,940 -5.0
21/07/2014
3.73
 1,102,450 3.73 3.80 3.73 205,300 334,550 -7.6
18/07/2014
3.77
 955,820 3.73 3.77 3.70 163,620 387,450 -12.8
17/07/2014
3.77
 725,780 3.70 3.77 3.70 277,090 69,460 12.0
16/07/2014
3.73
 2,845,830 3.77 3.80 3.67 1,378,810 883,400 28.6
15/07/2014
3.70
 724,190 3.64 3.70 3.64 23,300 350,320 -18.4
14/07/2014
3.64
 1,460,240 3.57 3.67 3.57 39,300 369,260 -18.5
11/07/2014
3.57
 757,710 3.51 3.57 3.51 354,850 214,560 7.6
10/07/2014
3.57
 820,540 3.57 3.60 3.51 192,230 134,440 3.1
09/07/2014
3.60
 993,560 3.57 3.64 3.54 151,100 593,490 -24.4
08/07/2014
3.57
 675,470 3.54 3.57 3.51 199,310 212,750 -0.7
07/07/2014
3.57
 918,740 3.57 3.60 3.54 57,300 519,360 -25.4
04/07/2014
3.60
 1,912,660 3.57 3.64 3.54 3,600 1,224,720 -67.6
03/07/2014
3.57
 2,431,870 3.51 3.57 3.47 76,500 1,388,840 -71.7
02/07/2014
3.47
 380,940 3.47 3.51 3.44 8,140 50,900 -2.3
01/07/2014
3.51
 662,690 3.51 3.54 3.47 121,300 300,310 -9.7
30/06/2014
3.51
 658,700 3.44 3.51 3.44 465,960 156,860 16.7
27/06/2014
3.47
 358,260 3.47 3.51 3.44 22,030 71,960 -2.7
26/06/2014
3.47
 717,080 3.47 3.54 3.44 255,430 384,790 -7.0
25/06/2014
3.47
 563,530 3.44 3.51 3.44 137,140 302,050 -8.8
24/06/2014
3.47
 399,170 3.47 3.51 3.38 178,480 254,590 -4.0
23/06/2014
3.47
 455,000 3.44 3.47 3.41 290,250 261,030 1.6
20/06/2014
3.34
 2,649,320 3.47 3.60 3.34 390,750 2,156,980 -92.6
19/06/2014
3.41
 409,260 3.38 3.41 3.31 274,870 75,630 10.3
18/06/2014
3.41
 342,110 3.38 3.41 3.38 227,880 118,280 5.7
17/06/2014
3.41
 790,000 3.31 3.44 3.31 298,020 438,000 -7.4
16/06/2014
3.34
 405,150 3.38 3.38 3.34 552,450 425,320 6.5
13/06/2014
3.38
 1,721,510 3.22 3.44 3.22 405,900 899,490 -25.7
12/06/2014
3.24
 338,460 3.25 3.25 3.21 111,570 66,500 2.2
11/06/2014
3.25
 272,760 3.20 3.28 3.20 8,100 19,000 -0.5
10/06/2014
3.25
 174,660 3.31 3.31 3.25 94,180 0 4.7
09/06/2014
3.31
 241,090 3.25 3.31 3.24 65,510 0 3.3
06/06/2014
3.25
 89,070 3.16 3.25 3.16 18,770 33,430 -0.7
05/06/2014
3.16
 124,100 3.18 3.24 3.16 4,250 38,750 -1.7
04/06/2014
3.18
 221,680 3.31 3.31 3.18 38,000 2,500 1.8
03/06/2014
3.31
 139,470 3.31 3.34 3.25 69,000 0 3.5
02/06/2014
3.31
 272,060 3.28 3.34 3.28 163,900 0 8.3
30/05/2014
3.31
 592,110 3.28 3.38 3.28 433,060 55,010 19.3
29/05/2014
3.31
 542,370 3.34 3.34 3.23 116,100 108,190 0.3
28/05/2014
3.38
 798,780 3.31 3.41 3.31 285,890 271,780 0.7
27/05/2014
3.31
 501,200 3.31 3.34 3.21 135,400 123,790 0.6
26/05/2014
3.31
 292,950 3.28 3.34 3.25 62,900 24,210 2.0
23/05/2014
3.31
 656,450 3.25 3.34 3.23 187,430 45,190 7.2
22/05/2014
3.18
 814,870 3.15 3.21 3.12 368,740 111,000 12.5
21/05/2014
3.15
 597,610 3.16 3.18 3.12 166,480 201,820 -1.7
20/05/2014
3.16
 377,140 3.18 3.19 3.15 160,210 45,940 5.6
19/05/2014
3.19
 661,770 3.07 3.20 3.05 532,040 171,720 17.4
16/05/2014
3.06
 274,940 3.05 3.07 2.97 83,870 26,820 2.7
15/05/2014
3.04
 842,280 3.05 3.10 2.89 623,170 47,730 27.0
14/05/2014
3.05
 895,160 2.88 3.08 2.88 657,640 92,460 26.2
13/05/2014
2.88
 383,770 2.86 2.91 2.83 166,800 47,110 5.3
12/05/2014
2.86
 618,170 2.95 2.95 2.83 311,150 29,000 12.5
09/05/2014
3.00
 1,666,890 2.86 3.03 2.81 671,600 469,690 9.4
08/05/2014
2.86
 2,286,010 2.99 2.99 2.86 1,345,730 1,087,660 11.5
07/05/2014
3.07
 309,820 3.09 3.12 3.03 140,790 244,750 -4.9
06/05/2014
3.11
 486,060 3.13 3.13 2.95 140,580 3,190 6.3
05/05/2014
3.14
 441,510 3.21 3.23 3.10 64,270 2,200 3.0
29/04/2014
3.23
 245,180 3.18 3.23 3.16 68,940 21,690 2.3
28/04/2014
3.20
 355,500 3.22 3.23 3.18 113,850 15,050 4.9
25/04/2014
3.22
 737,120 3.09 3.22 3.08 310,940 74,950 11.6
24/04/2014: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
24/04/2014
3.08
 356,790 3.12 3.12 3.08 3,430 37,100 -1.6
23/04/2014
3.05
 592,480 3.05 3.08 2.99 28,210 28,910 -0.0
22/04/2014
3.05
 766,020 2.88 3.05 2.88 96,450 21,010 4.1
21/04/2014
2.86
 314,180 2.86 2.91 2.80 102,200 19,820 4.3
18/04/2014
2.86
 785,140 2.97 2.99 2.83 326,700 50,020 14.6
17/04/2014
2.97
 436,260 2.99 3.02 2.94 40,850 81,480 -2.2
16/04/2014
2.97
 1,123,200 2.94 2.99 2.83 346,990 57,800 15.4
15/04/2014
2.99
 1,157,870 3.10 3.13 2.94 162,150 76,420 4.8
14/04/2014
3.13
 717,290 3.13 3.16 3.08 151,620 120,640 1.7
11/04/2014
3.08
 554,560 3.10 3.13 3.08 50,500 50 2.8
10/04/2014
3.13
 572,920 3.10 3.13 3.08 177,540 18,400 9.0
08/04/2014
3.10
 437,330 3.08 3.13 3.08 8,310 86,350 -4.4
07/04/2014
3.13
 1,562,970 3.02 3.13 2.99 360,080 647,990 -16.1
04/04/2014
3.05
 2,110,670 2.91 3.05 2.88 275,420 1,259,950 -54.0
03/04/2014
2.88
 280,760 2.88 2.91 2.83 121,500 72,520 2.6
02/04/2014
2.86
 962,490 2.86 2.88 2.80 403,460 163,830 12.4
01/04/2014
2.86
 551,680 2.91 2.91 2.83 251,240 41,440 11.0
31/03/2014
2.91
 935,960 2.94 2.94 2.86 445,800 465,150 -1.1
28/03/2014
2.91
 1,812,210 2.86 2.99 2.86 432,640 950,000 -27.7
27/03/2014
2.88
 849,750 2.80 2.88 2.77 539,440 138,860 20.7
26/03/2014
2.83
 1,372,940 2.83 2.88 2.77 582,670 99,250 24.8
25/03/2014
2.83
 1,402,690 2.91 2.91 2.80 576,120 327,390 12.8
24/03/2014
2.91
 1,574,040 2.91 2.94 2.88 357,240 1,044,280 -36.4
21/03/2014
2.86
 4,092,890 2.83 2.91 2.83 1,416,240 3,818,100 -125.2
20/03/2014
2.86
 1,087,390 2.88 2.88 2.83 521,000 453,250 3.5
19/03/2014
2.88
 1,845,240 2.73 2.88 2.73 650,000 1,852,690 -60.9
18/03/2014
2.74
 997,020 2.72 2.75 2.69 68,000 753,050 -34.2
17/03/2014
2.69
 754,600 2.65 2.70 2.65 65,700 194,740 -6.3
14/03/2014
2.75
 528,450 2.80 2.80 2.75 204,880 349,730 -7.3
13/03/2014
2.80
 318,840 2.83 2.86 2.77 188,220 181,660 0.3
12/03/2014
2.83
 1,049,760 2.75 2.91 2.75 817,190 857,670 -2.1

Chính sách bảo mật | Điều khoản sử dụng |