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)
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
26/11/2013
2.23
 541,610 2.18 2.23 2.18 461,580 16,720 17.9
25/11/2013
2.18
 512,110 2.17 2.20 2.17 429,310 58,250 14.8
22/11/2013
2.17
 202,890 2.18 2.18 2.16 122,010 80,000 1.7
21/11/2013
2.17
 457,140 2.18 2.19 2.17 197,270 200,150 -0.1
20/11/2013
2.20
 705,190 2.18 2.20 2.16 603,070 452,400 6.0
19/11/2013
2.16
 252,450 2.18 2.19 2.16 204,640 121,460 3.3
18/11/2013
2.18
 260,890 2.18 2.19 2.15 135,420 40,000 3.8
15/11/2013
2.17
 324,770 2.19 2.19 2.14 221,500 0 8.7
14/11/2013
2.19
 296,420 2.09 2.19 2.08 174,420 3,020 6.6
13/11/2013
2.08
 353,190 2.09 2.09 2.07 241,080 57,800 6.9
12/11/2013
2.10
 529,400 2.11 2.12 2.09 307,270 190,660 4.5
11/11/2013
2.12
 142,520 2.10 2.12 2.09 79,890 5,540 2.8
08/11/2013
2.09
 188,140 2.09 2.10 2.08 123,610 0 4.7
07/11/2013
2.09
 458,540 2.08 2.09 2.08 163,570 1,320 6.2
06/11/2013
2.08
 302,020 2.05 2.08 2.05 146,710 40,280 4.0
05/11/2013
2.05
 186,110 2.05 2.06 2.03 112,460 9,990 3.8
04/11/2013
2.05
 180,930 2.04 2.05 2.03 92,920 35,480 2.1
01/11/2013
2.04
 216,530 2.06 2.06 2.04 136,550 8,900 4.8
31/10/2013
2.04
 565,000 2.00 2.06 2.00 258,270 142,750 4.3
30/10/2013
2.01
 250,100 2.01 2.02 2.00 88,600 66,500 0.8
29/10/2013
2.01
 363,990 1.99 2.01 1.97 169,520 20,000 5.4
28/10/2013
2.01
 393,840 2.02 2.02 2.01 197,960 5,940 7.0
25/10/2013
2.02
 271,160 2.03 2.03 2.01 78,750 1,980 2.8
24/10/2013
2.02
 689,960 2.03 2.04 2.02 227,800 57,900 6.3
23/10/2013
2.02
 706,360 2.00 2.02 1.99 240,440 104,700 5.0
22/10/2013
1.98
 504,730 1.98 2.00 1.98 144,200 124,720 0.7
21/10/2013
1.98
 360,960 1.98 1.99 1.98 107,190 100,170 0.2
18/10/2013
1.98
 303,480 1.98 1.98 1.97 130,880 30,000 3.6
17/10/2013
1.98
 238,390 1.98 2.00 1.98 103,360 500 3.7
16/10/2013
1.98
 436,110 1.99 1.99 1.98 157,260 130,620 1.0
15/10/2013
1.99
 342,480 1.98 2.00 1.98 110,000 38,400 2.6
14/10/2013
1.98
 232,430 1.97 1.98 1.97 181,050 47,260 4.8
11/10/2013
1.97
 655,820 1.97 1.98 1.96 300,290 55,940 8.8
10/10/2013
1.96
 675,400 1.98 1.99 1.95 348,270 211,310 4.9
09/10/2013
1.98
 665,010 1.98 2.00 1.98 396,000 123,930 9.8
08/10/2013
2.00
 544,720 1.99 2.01 1.98 349,350 74,870 10.0
07/10/2013
1.99
 912,680 1.93 2.01 1.92 556,410 120,350 15.7
04/10/2013
1.93
 643,070 1.89 1.95 1.88 271,990 102,500 5.9
03/10/2013
1.90
 451,290 1.90 1.91 1.89 130,000 317,450 -6.5
02/10/2013
1.91
 395,190 1.90 1.92 1.90 101,230 181,610 -2.8
01/10/2013
1.90
 1,341,200 1.92 1.94 1.90 447,190 285,300 5.7
30/09/2013
1.93
 390,270 1.92 1.95 1.92 62,480 100,000 -1.3
27/09/2013
1.92
 758,940 1.92 1.93 1.91 357,680 9,260 12.2
26/09/2013
1.91
 1,133,560 1.87 1.92 1.85 373,190 39,470 11.6
25/09/2013
1.87
 357,800 1.88 1.92 1.87 15,990 39,000 -0.8
24/09/2013
1.90
 414,120 1.92 1.93 1.90 1,300 148,380 -5.1
23/09/2013
1.92
 914,880 1.81 1.92 1.80 161,900 10,300 5.1
20/09/2013
1.81
 645,510 1.81 1.81 1.79 600,890 0 19.8
19/09/2013
1.80
 213,200 1.80 1.81 1.80 75,860 1,200 2.4
18/09/2013
1.80
 383,920 1.81 1.82 1.80 171,020 67,210 3.4
17/09/2013
1.81
 350,430 1.81 1.82 1.80 136,940 63,180 2.4
16/09/2013
1.81
 314,880 1.81 1.81 1.78 99,280 33,200 2.2
13/09/2013
1.80
 319,140 1.82 1.82 1.79 123,260 32,310 3.0
12/09/2013
1.82
 411,160 1.80 1.84 1.80 89,180 38,500 1.7
11/09/2013
1.80
 622,940 1.76 1.80 1.75 270,600 1,400 8.8
10/09/2013
1.74
 518,840 1.70 1.75 1.70 119,080 12,640 3.3
09/09/2013
1.70
 323,910 1.73 1.73 1.68 208,490 37,140 5.3
06/09/2013
1.73
 361,760 1.66 1.73 1.65 262,090 0 8.1
05/09/2013
1.67
 152,280 1.63 1.67 1.63 41,910 1,000 1.2
04/09/2013
1.64
 287,430 1.68 1.68 1.64 181,500 14,090 5.1
03/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2013
1.68
 214,970 1.69 1.69 1.67 104,800 21,000 2.6
30/08/2013
1.66
 258,620 1.62 1.66 1.61 90,660 18,700 2.2

Chính sách bảo mật | Điều khoản sử dụng |