CTCP Tập đoàn Hòa Phát (hpg)

27
-0.30
(-1.10%)
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
(2025-11-05) 		1 3.80% 612,611,000 70,054,800 1,898.8
26.05
27.60
27
2 tháng
(2025-10-06) 		-1.90 -6.51% 1,654,365,300 51,399,200 1,415.7
26.05
29.60
27
3 tháng
(2025-09-08) 		-1.60 -5.54% 2,904,749,400 5,405,400 102.2
26.05
30.35
27
6 tháng
(2025-06-09) 		5.38 24.56% 6,780,534,800 -187,951,733 -4,377.1
21.75
30.35
27
12 tháng
(2024-12-10) 		4.05 17.42% 9,576,453,200 -203,846,474 -5,150.3
17.75
30.35
27
24 tháng
(2023-12-18) 		7.15 35.47% 14,957,869,600 -379,306,827 -9,708.1
17.75
30.35
27
36 tháng
(2022-12-21) 		12.98 90.67% 20,755,052,000 -193,886,679 -6,082.4
12.95
30.35
27
60 tháng
(2020-12-31) 		9.83 56.24% 33,381,890,340 -648,391,018 -29,346.9
9.17
33.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2014
2.86
 1,169,800 2.83 2.97 2.80 561,500 470,980 4.9
17/01/2014
2.77
 1,331,750 2.64 2.77 2.63 815,940 410,680 20.0
16/01/2014
2.61
 640,840 2.56 2.61 2.54 378,200 119,710 12.1
15/01/2014
2.53
 510,520 2.47 2.54 2.47 124,450 175,620 -2.3
14/01/2014
2.47
 851,610 2.38 2.48 2.37 400,770 226,390 7.7
13/01/2014
2.38
 161,650 2.38 2.39 2.37 63,150 0 2.7
10/01/2014
2.37
 296,570 2.37 2.42 2.37 129,040 59,080 3.0
09/01/2014
2.37
 600,950 2.34 2.37 2.34 291,050 170,020 5.3
08/01/2014
2.34
 357,660 2.31 2.34 2.31 244,340 145,440 4.2
07/01/2014
2.32
 282,230 2.34 2.35 2.32 58,000 3,200 2.3
06/01/2014
2.32
 452,830 2.31 2.33 2.28 197,000 1,180 8.2
03/01/2014
2.29
 476,880 2.26 2.29 2.25 69,340 0 2.9
02/01/2014
2.26
 276,250 2.28 2.28 2.25 152,160 820 6.2
31/12/2013
2.26
 425,630 2.25 2.29 2.25 132,450 12,750 4.9
30/12/2013
2.25
 436,570 2.25 2.29 2.25 297,880 6,710 12.0
27/12/2013
2.25
 894,520 2.23 2.27 2.23 369,860 4,000 15.0
26/12/2013
2.23
 1,290,990 2.19 2.24 2.19 878,800 1,000 35.5
25/12/2013
2.19
 307,630 2.19 2.19 2.18 200,000 0 8.0
24/12/2013
2.19
 137,460 2.20 2.20 2.17 104,830 14,950 3.6
23/12/2013
2.19
 305,860 2.14 2.19 2.14 128,730 60,710 2.7
20/12/2013
2.14
 2,182,440 2.17 2.17 2.13 504,640 2,019,100 -58.9
19/12/2013
2.16
 212,920 2.16 2.17 2.14 151,550 132,160 0.8
18/12/2013
2.14
 196,470 2.13 2.15 2.13 111,390 116,660 -0.2
17/12/2013
2.14
 50,370 2.10 2.15 2.10 0 31,320 -1.2
16/12/2013
2.10
 566,450 2.09 2.20 2.09 224,000 457,000 -8.9
13/12/2013
2.09
 404,220 2.13 2.13 2.09 100,000 19,000 3.1
12/12/2013
2.13
 219,390 2.12 2.15 2.12 134,630 92,230 1.6
11/12/2013
2.14
 225,190 2.14 2.16 2.13 182,180 34,970 5.8
10/12/2013
2.15
 374,740 2.16 2.16 2.14 213,340 108,300 4.1
09/12/2013
2.15
 515,150 2.17 2.18 2.14 125,710 61,980 2.5
06/12/2013
2.19
 186,550 2.19 2.20 2.18 128,820 10,000 4.7
05/12/2013
2.19
 251,970 2.20 2.21 2.18 191,000 20,190 6.8
04/12/2013
2.21
 215,820 2.21 2.22 2.21 139,530 81,950 2.3
03/12/2013
2.22
 157,730 2.20 2.23 2.20 121,650 31,380 3.6
02/12/2013
2.21
 80,150 2.23 2.23 2.21 46,500 33,000 0.5
29/11/2013
2.21
 257,760 2.23 2.23 2.21 225,330 22,710 8.2
28/11/2013
2.21
 106,490 2.21 2.21 2.17 66,580 16,670 2.0
27/11/2013
2.21
 145,420 2.20 2.24 2.20 91,000 29,100 2.5

Chính sách bảo mật | Điều khoản sử dụng |