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)
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
29/08/2013
1.62
 626,420 1.63 1.64 1.61 271,920 430,370 -4.9
28/08/2013
1.64
 685,950 1.68 1.68 1.62 210,200 208,810 0.1
27/08/2013
1.70
 185,840 1.70 1.71 1.69 134,680 29,060 3.4
26/08/2013
1.70
 359,940 1.70 1.70 1.68 172,540 168,530 0.1
23/08/2013
1.70
 919,390 1.71 1.72 1.68 274,940 236,160 1.2
22/08/2013
1.71
 725,230 1.76 1.76 1.71 393,280 289,530 3.4
21/08/2013
1.76
 554,460 1.73 1.76 1.72 207,400 64,410 4.7
20/08/2013
1.73
 617,830 1.73 1.76 1.72 230,450 248,500 -0.6
19/08/2013
1.73
 725,870 1.73 1.76 1.73 142,260 331,860 -6.2
16/08/2013
1.73
 704,760 1.70 1.74 1.70 109,700 2,020 3.5
15/08/2013
1.71
 704,010 1.68 1.72 1.68 111,580 10,250 3.2
14/08/2013
1.68
 192,280 1.66 1.68 1.66 92,340 0 2.9
13/08/2013
1.67
 187,090 1.66 1.69 1.65 84,170 3,000 2.5
12/08/2013
1.66
 179,720 1.66 1.68 1.66 114,620 0 3.6
09/08/2013
1.66
 373,340 1.68 1.68 1.65 120,320 117,210 0.1
08/08/2013
1.67
 382,810 1.69 1.70 1.66 89,740 14,520 2.4
07/08/2013
1.68
 649,140 1.64 1.70 1.63 217,670 180,000 1.2
06/08/2013
1.63
 320,980 1.64 1.64 1.62 122,280 171,910 -1.5
05/08/2013
1.63
 123,730 1.61 1.63 1.61 81,280 0 2.5
02/08/2013
1.62
 240,980 1.62 1.63 1.61 187,280 75,910 3.4
01/08/2013
1.61
 269,390 1.59 1.62 1.59 149,980 55,420 2.9
31/07/2013
1.61
 246,510 1.62 1.62 1.60 130,950 114,140 0.5
30/07/2013
1.62
 220,610 1.56 1.62 1.56 77,660 0 2.3
29/07/2013
1.57
 351,070 1.60 1.61 1.57 110,500 0 3.3
26/07/2013
1.61
 530,040 1.61 1.62 1.60 137,000 59,370 2.3
25/07/2013
1.61
 542,740 1.64 1.65 1.61 190,000 100,000 2.8
24/07/2013
1.64
 954,480 1.67 1.68 1.62 376,430 292,240 2.6
23/07/2013
1.67
 809,760 1.64 1.68 1.64 333,420 49,470 8.9
22/07/2013
1.63
 660,720 1.65 1.65 1.61 43,780 50,000 -0.2
19/07/2013
1.63
 596,250 1.61 1.63 1.61 329,460 102,000 6.9
18/07/2013
1.61
 871,380 1.56 1.62 1.56 452,270 115,000 10.1
17/07/2013
1.56
 240,380 1.56 1.57 1.55 61,720 39,820 0.6
16/07/2013
1.56
 443,320 1.57 1.59 1.56 41,890 38,550 0.1
15/07/2013
1.57
 768,550 1.58 1.59 1.56 262,170 118,270 4.3
12/07/2013
1.53
 544,110 1.46 1.53 1.46 1,499,244 1,347,204 4.3
11/07/2013
1.46
 318,480 1.47 1.47 1.46 50,200 238,120 -5.2
10/07/2013
1.47
 220,090 1.47 1.48 1.47 53,300 66,150 -0.4
09/07/2013
1.47
 102,510 1.45 1.48 1.45 27,000 8,780 0.5

Chính sách bảo mật | Điều khoản sử dụng |