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)
04/09/2014
3.60
 1,783,140 3.51 3.66 3.51 998,210 878,730 7.1
03/09/2014
3.51
 1,087,640 3.45 3.51 3.45 618,030 277,170 20.1
29/08/2014
3.42
 989,270 3.48 3.51 3.42 35,460 1,500 2.0
28/08/2014
3.45
 1,431,960 3.51 3.51 3.45 8,550 181,520 -10.2
27/08/2014
3.54
 1,007,110 3.60 3.63 3.51 14,900 238,620 -13.5
26/08/2014
3.60
 1,316,250 3.54 3.60 3.51 859,680 634,460 13.6
25/08/2014
3.54
 1,722,740 3.51 3.57 3.48 2,062,000 1,888,710 10.3
22/08/2014
3.51
 1,727,570 3.45 3.54 3.45 204,900 971,500 -45.3
21/08/2014
3.45
 1,209,960 3.37 3.45 3.37 150,500 423,630 -15.9
20/08/2014
3.39
 595,440 3.39 3.42 3.37 121,810 275,800 -8.9
19/08/2014
3.39
 1,572,760 3.34 3.42 3.34 80,510 553,080 -27.0
18/08/2014
3.34
 561,160 3.37 3.37 3.34 11,500 98,390 -4.9
15/08/2014
3.37
 277,720 3.37 3.37 3.34 20,250 50,000 -1.7
14/08/2014
3.37
 593,010 3.37 3.39 3.34 2,500 175,500 -9.9
13/08/2014
3.37
 1,147,610 3.28 3.37 3.25 199,790 390,430 -10.8
12/08/2014
3.28
 379,740 3.31 3.34 3.28 800 75,400 -4.2
11/08/2014
3.31
 425,530 3.28 3.34 3.28 110,450 240,730 -7.2
08/08/2014
3.31
 634,450 3.34 3.34 3.28 68,550 170,550 -5.7
07/08/2014
3.34
 627,150 3.34 3.37 3.31 93,550 382,450 -16.2
06/08/2014
3.37
 220,780 3.37 3.39 3.34 39,290 100,050 -3.5
05/08/2014
3.37
 1,542,240 3.31 3.39 3.31 121,420 715,570 -33.8
04/08/2014
3.31
 485,240 3.31 3.34 3.28 45,780 53,030 -0.4
01/08/2014
3.34
 317,120 3.37 3.39 3.31 35,800 64,600 -1.6
31/07/2014
3.39
 1,168,010 3.28 3.39 3.28 240,800 257,850 -1.1
30/07/2014
3.25
 386,880 3.28 3.28 3.25 221,470 0 12.2
29/07/2014
3.25
 469,280 3.25 3.28 3.22 91,140 3,500 4.8
28/07/2014
3.25
 1,013,310 3.31 3.34 3.25 232,690 17,580 12.0
25/07/2014
3.34
 709,010 3.39 3.39 3.31 181,360 13,500 9.6
24/07/2014
3.39
 571,810 3.31 3.39 3.31 114,420 200,620 -4.9
23/07/2014
3.34
 814,880 3.37 3.37 3.31 196,880 148,920 2.7
22/07/2014
3.37
 616,180 3.37 3.42 3.34 5,630 92,940 -5.0
21/07/2014
3.39
 1,102,450 3.39 3.45 3.39 205,300 334,550 -7.6
18/07/2014
3.42
 955,820 3.39 3.42 3.37 163,620 387,450 -12.8
17/07/2014
3.42
 725,780 3.37 3.42 3.37 277,090 69,460 12.0
16/07/2014
3.39
 2,845,830 3.42 3.45 3.34 1,378,810 883,400 28.6
15/07/2014
3.37
 724,190 3.31 3.37 3.31 23,300 350,320 -18.4
14/07/2014
3.31
 1,460,240 3.25 3.34 3.25 39,300 369,260 -18.5
11/07/2014
3.25
 757,710 3.19 3.25 3.19 354,850 214,560 7.6
10/07/2014
3.25
 820,540 3.25 3.28 3.19 192,230 134,440 3.1
09/07/2014
3.28
 993,560 3.25 3.31 3.22 151,100 593,490 -24.4
08/07/2014
3.25
 675,470 3.22 3.25 3.19 199,310 212,750 -0.7
07/07/2014
3.25
 918,740 3.25 3.28 3.22 57,300 519,360 -25.4
04/07/2014
3.28
 1,912,660 3.25 3.31 3.22 3,600 1,224,720 -67.6
03/07/2014
3.25
 2,431,870 3.19 3.25 3.16 76,500 1,388,840 -71.7
02/07/2014
3.16
 380,940 3.16 3.19 3.13 8,140 50,900 -2.3
01/07/2014
3.19
 662,690 3.19 3.22 3.16 121,300 300,310 -9.7
30/06/2014
3.19
 658,700 3.13 3.19 3.13 465,960 156,860 16.7
27/06/2014
3.16
 358,260 3.16 3.19 3.13 22,030 71,960 -2.7
26/06/2014
3.16
 717,080 3.16 3.22 3.13 255,430 384,790 -7.0
25/06/2014
3.16
 563,530 3.13 3.19 3.13 137,140 302,050 -8.8
24/06/2014
3.16
 399,170 3.16 3.19 3.07 178,480 254,590 -4.0
23/06/2014
3.16
 455,000 3.13 3.16 3.10 290,250 261,030 1.6
20/06/2014
3.04
 2,649,320 3.16 3.28 3.04 390,750 2,156,980 -92.6
19/06/2014
3.10
 409,260 3.07 3.10 3.01 274,870 75,630 10.3
18/06/2014
3.10
 342,110 3.07 3.10 3.07 227,880 118,280 5.7
17/06/2014
3.10
 790,000 3.01 3.13 3.01 298,020 438,000 -7.4
16/06/2014
3.04
 405,150 3.07 3.07 3.04 552,450 425,320 6.5
13/06/2014
3.07
 1,721,510 2.93 3.13 2.93 405,900 899,490 -25.7
12/06/2014
2.95
 338,460 2.95 2.95 2.92 111,570 66,500 2.2
11/06/2014
2.95
 272,760 2.90 2.98 2.90 8,100 19,000 -0.5
10/06/2014
2.95
 174,660 3.01 3.01 2.95 94,180 0 4.7
09/06/2014
3.01
 241,090 2.95 3.01 2.95 65,510 0 3.3
06/06/2014
2.95
 89,070 2.87 2.95 2.87 18,770 33,430 -0.7
05/06/2014
2.87
 124,100 2.89 2.95 2.87 4,250 38,750 -1.7
04/06/2014
2.89
 221,680 3.01 3.01 2.89 38,000 2,500 1.8
03/06/2014
3.01
 139,470 3.01 3.04 2.95 69,000 0 3.5
02/06/2014
3.01
 272,060 2.98 3.04 2.98 163,900 0 8.3
30/05/2014
3.01
 592,110 2.98 3.07 2.98 433,060 55,010 19.3
29/05/2014
3.01
 542,370 3.04 3.04 2.93 116,100 108,190 0.3
28/05/2014
3.07
 798,780 3.01 3.10 3.01 285,890 271,780 0.7
27/05/2014
3.01
 501,200 3.01 3.04 2.92 135,400 123,790 0.6
26/05/2014
3.01
 292,950 2.98 3.04 2.95 62,900 24,210 2.0
23/05/2014
3.01
 656,450 2.95 3.04 2.93 187,430 45,190 7.2
22/05/2014
2.89
 814,870 2.86 2.92 2.83 368,740 111,000 12.5
21/05/2014
2.86
 597,610 2.88 2.89 2.83 166,480 201,820 -1.7
20/05/2014
2.88
 377,140 2.89 2.90 2.86 160,210 45,940 5.6
19/05/2014
2.90
 661,770 2.79 2.90 2.77 532,040 171,720 17.4
16/05/2014
2.78
 274,940 2.77 2.79 2.70 83,870 26,820 2.7
15/05/2014
2.76
 842,280 2.77 2.82 2.63 623,170 47,730 27.0
14/05/2014
2.77
 895,160 2.62 2.80 2.62 657,640 92,460 26.2
13/05/2014
2.62
 383,770 2.60 2.64 2.57 166,800 47,110 5.3
12/05/2014
2.60
 618,170 2.69 2.69 2.57 311,150 29,000 12.5
09/05/2014
2.73
 1,666,890 2.60 2.75 2.55 671,600 469,690 9.4
08/05/2014
2.60
 2,286,010 2.72 2.72 2.60 1,345,730 1,087,660 11.5
07/05/2014
2.79
 309,820 2.81 2.83 2.76 140,790 244,750 -4.9
06/05/2014
2.83
 486,060 2.85 2.85 2.69 140,580 3,190 6.3
05/05/2014
2.85
 441,510 2.92 2.93 2.82 64,270 2,200 3.0
29/04/2014
2.93
 245,180 2.89 2.93 2.88 68,940 21,690 2.3
28/04/2014
2.91
 355,500 2.93 2.93 2.89 113,850 15,050 4.9
25/04/2014
2.93
 737,120 2.81 2.93 2.80 310,940 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
2.80
 356,790 2.83 2.83 2.80 3,430 37,100 -1.6
23/04/2014
2.77
 592,480 2.77 2.80 2.72 28,210 28,910 -0.0
22/04/2014
2.77
 766,020 2.62 2.77 2.62 96,450 21,010 4.1
21/04/2014
2.60
 314,180 2.60 2.65 2.55 102,200 19,820 4.3
18/04/2014
2.60
 785,140 2.70 2.72 2.57 326,700 50,020 14.6
17/04/2014
2.70
 436,260 2.72 2.75 2.67 40,850 81,480 -2.2
16/04/2014
2.70
 1,123,200 2.67 2.72 2.57 346,990 57,800 15.4
15/04/2014
2.72
 1,157,870 2.82 2.85 2.67 162,150 76,420 4.8
14/04/2014
2.85
 717,290 2.85 2.87 2.80 151,620 120,640 1.7
11/04/2014
2.80
 554,560 2.82 2.85 2.80 50,500 50 2.8

Chính sách bảo mật | Điều khoản sử dụng |