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)
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
11/03/2014
2.74
 579,600 2.69 2.75 2.68 636,630 632,460 0.2
10/03/2014
2.68
 247,070 2.68 2.69 2.66 109,290 72,470 1.8
07/03/2014
2.67
 200,000 2.71 2.71 2.67 178,960 149,970 1.4
06/03/2014
2.69
 429,330 2.67 2.70 2.66 162,170 276,660 -5.6
05/03/2014
2.66
 380,290 2.69 2.69 2.66 116,080 239,880 -6.0
04/03/2014
2.63
 475,820 2.61 2.66 2.61 93,620 346,550 -12.1
03/03/2014
2.66
 430,330 2.66 2.70 2.66 446,280 482,830 -1.8
28/02/2014
2.66
 1,159,820 2.72 2.72 2.66 398,680 717,700 -15.5
27/02/2014
2.72
 439,900 2.77 2.83 2.69 174,330 84,440 4.5
26/02/2014
2.80
 444,670 2.86 2.86 2.77 69,590 105,720 -1.8
25/02/2014
2.86
 1,308,480 2.68 2.86 2.67 365,580 287,720 3.9
24/02/2014
2.67
 450,940 2.61 2.68 2.61 153,100 136,200 0.8
21/02/2014
2.61
 317,840 2.60 2.64 2.53 284,480 247,910 1.7
20/02/2014
2.58
 580,100 2.65 2.65 2.56 480,360 294,000 8.8
19/02/2014
2.65
 293,100 2.68 2.69 2.65 44,300 93,830 -2.4
18/02/2014
2.66
 366,290 2.64 2.68 2.63 227,740 235,780 -0.4
17/02/2014
2.64
 464,120 2.66 2.66 2.63 202,600 199,980 0.1
14/02/2014
2.67
 290,910 2.70 2.71 2.65 294,420 177,820 5.7
13/02/2014
2.70
 395,480 2.69 2.71 2.68 395,330 199,780 9.6
12/02/2014
2.69
 559,150 2.63 2.70 2.62 494,300 282,440 10.3
11/02/2014
2.62
 811,110 2.64 2.74 2.62 491,860 350,670 6.8
10/02/2014
2.63
 405,900 2.63 2.65 2.60 312,940 185,100 6.1
07/02/2014
2.62
 780,700 2.69 2.69 2.60 393,140 440,410 -2.3
06/02/2014
2.66
 641,460 2.48 2.68 2.48 214,530 368,440 -7.0
27/01/2014
2.51
 694,630 2.53 2.55 2.48 117,100 249,010 -6.0
24/01/2014
2.55
 979,630 2.59 2.59 2.53 282,550 475,450 -8.9
23/01/2014
2.59
 829,490 2.64 2.69 2.59 101,180 426,360 -15.6
22/01/2014
2.77
 790,880 2.91 2.91 2.77 174,840 559,640 -19.6
21/01/2014
2.97
 703,410 2.88 2.97 2.74 587,780 359,900 12.2

Chính sách bảo mật | Điều khoản sử dụng |