CTCP Tập đoàn Hòa Phát (hpg)

23.60
-0.05
(-0.21%)
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
(2026-05-20) 		-0.17 -0.71% 428,016,400 -35,351,112 0
23.20
24.35
23.60
2 tháng
(2026-04-20) 		-2.21 -8.56% 1,016,319,400 -77,370,291 0
23.20
25.95
23.60
3 tháng
(2026-03-23) 		0.47 2.02% 1,686,142,400 616,129 930.4
23.18
25.95
23.60
6 tháng
(2025-12-22) 		-0.80 -3.29% 4,444,572,300 161,550,729 5,596.6
23.05
26.73
23.60
12 tháng
(2025-06-24) 		3.20 15.62% 11,177,470,900 -17,158,004 1,456.7
20.45
27.59
23.60
24 tháng
(2024-07-01) 		2.17 10.12% 16,532,241,800 -167,718,481 -2,735.5
16.14
27.59
23.60
36 tháng
(2023-07-05) 		5.09 27.42% 22,648,571,600 -238,279,189 -4,759.9
15.70
27.59
23.60
60 tháng
(2021-07-15) 		-0.59 -2.42% 34,748,024,500 -213,822,299 -10,524.7
8.33
30.23
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2014
2.85
 572,920 2.82 2.85 2.80 177,540 18,400 9.0
08/04/2014
2.82
 437,330 2.80 2.85 2.80 8,310 86,350 -4.4
07/04/2014
2.85
 1,562,970 2.75 2.85 2.72 360,080 647,990 -16.1
04/04/2014
2.77
 2,110,670 2.65 2.77 2.62 275,420 1,259,950 -54.0
03/04/2014
2.62
 280,760 2.62 2.65 2.57 121,500 72,520 2.6
02/04/2014
2.60
 962,490 2.60 2.62 2.55 403,460 163,830 12.4
01/04/2014
2.60
 551,680 2.65 2.65 2.57 251,240 41,440 11.0
31/03/2014
2.65
 935,960 2.67 2.67 2.60 445,800 465,150 -1.1
28/03/2014
2.65
 1,812,210 2.60 2.72 2.60 432,640 950,000 -27.7
27/03/2014
2.62
 849,750 2.55 2.62 2.52 539,440 138,860 20.7
26/03/2014
2.57
 1,372,940 2.57 2.62 2.52 582,670 99,250 24.8
25/03/2014
2.57
 1,402,690 2.65 2.65 2.55 576,120 327,390 12.8
24/03/2014
2.65
 1,574,040 2.65 2.67 2.62 357,240 1,044,280 -36.4
21/03/2014
2.60
 4,092,890 2.57 2.65 2.57 1,416,240 3,818,100 -125.2
20/03/2014
2.60
 1,087,390 2.62 2.62 2.57 521,000 453,250 3.5
19/03/2014
2.62
 1,845,240 2.48 2.62 2.48 650,000 1,852,690 -60.9
18/03/2014
2.49
 997,020 2.47 2.50 2.45 68,000 753,050 -34.2
17/03/2014
2.45
 754,600 2.41 2.45 2.41 65,700 194,740 -6.3
14/03/2014
2.50
 528,450 2.55 2.55 2.50 204,880 349,730 -7.3
13/03/2014
2.55
 318,840 2.57 2.60 2.52 188,220 181,660 0.3
12/03/2014
2.57
 1,049,760 2.50 2.65 2.50 817,190 857,670 -2.1
11/03/2014
2.49
 579,600 2.44 2.50 2.43 636,630 632,460 0.2
10/03/2014
2.44
 247,070 2.44 2.45 2.42 109,290 72,470 1.8
07/03/2014
2.43
 200,000 2.47 2.47 2.43 178,960 149,970 1.4
06/03/2014
2.45
 429,330 2.43 2.46 2.42 162,170 276,660 -5.6
05/03/2014
2.42
 380,290 2.45 2.45 2.42 116,080 239,880 -6.0
04/03/2014
2.39
 475,820 2.37 2.42 2.37 93,620 346,550 -12.1
03/03/2014
2.42
 430,330 2.42 2.46 2.42 446,280 482,830 -1.8
28/02/2014
2.42
 1,159,820 2.47 2.47 2.42 398,680 717,700 -15.5
27/02/2014
2.47
 439,900 2.52 2.57 2.45 174,330 84,440 4.5
26/02/2014
2.55
 444,670 2.60 2.60 2.52 69,590 105,720 -1.8
25/02/2014
2.60
 1,308,480 2.43 2.60 2.43 365,580 287,720 3.9
24/02/2014
2.43
 450,940 2.37 2.44 2.37 153,100 136,200 0.8
21/02/2014
2.37
 317,840 2.37 2.40 2.30 284,480 247,910 1.7
20/02/2014
2.34
 580,100 2.41 2.41 2.32 480,360 294,000 8.8
19/02/2014
2.41
 293,100 2.44 2.45 2.41 44,300 93,830 -2.4
18/02/2014
2.42
 366,290 2.40 2.43 2.39 227,740 235,780 -0.4
17/02/2014
2.40
 464,120 2.42 2.42 2.39 202,600 199,980 0.1
14/02/2014
2.43
 290,910 2.46 2.46 2.41 294,420 177,820 5.7
13/02/2014
2.46
 395,480 2.44 2.47 2.44 395,330 199,780 9.6
12/02/2014
2.44
 559,150 2.39 2.46 2.38 494,300 282,440 10.3
11/02/2014
2.38
 811,110 2.40 2.49 2.38 491,860 350,670 6.8
10/02/2014
2.39
 405,900 2.39 2.41 2.36 312,940 185,100 6.1
07/02/2014
2.38
 780,700 2.45 2.45 2.37 393,140 440,410 -2.3
06/02/2014
2.42
 641,460 2.25 2.43 2.25 214,530 368,440 -7.0
27/01/2014
2.28
 694,630 2.30 2.32 2.25 117,100 249,010 -6.0
24/01/2014
2.32
 979,630 2.36 2.36 2.30 282,550 475,450 -8.9
23/01/2014
2.36
 829,490 2.40 2.44 2.36 101,180 426,360 -15.6
22/01/2014
2.52
 790,880 2.65 2.65 2.52 174,840 559,640 -19.6
21/01/2014
2.70
 703,410 2.62 2.70 2.49 587,780 359,900 12.2
20/01/2014
2.60
 1,169,800 2.57 2.70 2.55 561,500 470,980 4.9
17/01/2014
2.52
 1,331,750 2.40 2.52 2.39 815,940 410,680 20.0
16/01/2014
2.37
 640,840 2.32 2.37 2.31 378,200 119,710 12.1
15/01/2014
2.30
 510,520 2.25 2.31 2.25 124,450 175,620 -2.3
14/01/2014
2.25
 851,610 2.16 2.26 2.15 400,770 226,390 7.7
13/01/2014
2.16
 161,650 2.16 2.17 2.16 63,150 0 2.7
10/01/2014
2.15
 296,570 2.16 2.20 2.15 129,040 59,080 3.0
09/01/2014
2.16
 600,950 2.12 2.16 2.12 291,050 170,020 5.3

Chính sách bảo mật | Điều khoản sử dụng |