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)
08/01/2014
2.12
 357,660 2.10 2.13 2.10 244,340 145,440 4.2
07/01/2014
2.11
 282,230 2.12 2.14 2.11 58,000 3,200 2.3
06/01/2014
2.11
 452,830 2.10 2.12 2.07 197,000 1,180 8.2
03/01/2014
2.08
 476,880 2.06 2.08 2.05 69,340 0 2.9
02/01/2014
2.05
 276,250 2.07 2.07 2.05 152,160 820 6.2
31/12/2013
2.05
 425,630 2.05 2.08 2.05 132,450 12,750 4.9
30/12/2013
2.05
 436,570 2.05 2.08 2.04 297,880 6,710 12.0
27/12/2013
2.05
 894,520 2.02 2.06 2.02 369,860 4,000 15.0
26/12/2013
2.02
 1,290,990 1.99 2.04 1.99 878,800 1,000 35.5
25/12/2013
1.99
 307,630 1.99 1.99 1.98 200,000 0 8.0
24/12/2013
1.99
 137,460 2.00 2.00 1.97 104,830 14,950 3.6
23/12/2013
1.99
 305,860 1.94 1.99 1.94 128,730 60,710 2.7
20/12/2013
1.94
 2,182,440 1.97 1.97 1.93 504,640 2,019,100 -58.9
19/12/2013
1.97
 212,920 1.96 1.97 1.95 151,550 132,160 0.8
18/12/2013
1.94
 196,470 1.93 1.95 1.93 111,390 116,660 -0.2
17/12/2013
1.94
 50,370 1.91 1.96 1.91 0 31,320 -1.2
16/12/2013
1.91
 566,450 1.90 2.00 1.90 224,000 457,000 -8.9
13/12/2013
1.90
 404,220 1.93 1.93 1.90 100,000 19,000 3.1
12/12/2013
1.93
 219,390 1.92 1.96 1.92 134,630 92,230 1.6
11/12/2013
1.94
 225,190 1.95 1.96 1.94 182,180 34,970 5.8
10/12/2013
1.96
 374,740 1.97 1.97 1.95 213,340 108,300 4.1
09/12/2013
1.96
 515,150 1.97 1.98 1.95 125,710 61,980 2.5
06/12/2013
1.99
 186,550 1.99 2.00 1.98 128,820 10,000 4.7
05/12/2013
1.99
 251,970 2.00 2.01 1.98 191,000 20,190 6.8
04/12/2013
2.01
 215,820 2.01 2.02 2.01 139,530 81,950 2.3
03/12/2013
2.02
 157,730 2.00 2.02 2.00 121,650 31,380 3.6
02/12/2013
2.01
 80,150 2.02 2.03 2.01 46,500 33,000 0.5
29/11/2013
2.01
 257,760 2.02 2.02 2.01 225,330 22,710 8.2
28/11/2013
2.01
 106,490 2.01 2.01 1.97 66,580 16,670 2.0
27/11/2013
2.01
 145,420 2.00 2.04 2.00 91,000 29,100 2.5
26/11/2013
2.02
 541,610 1.98 2.02 1.98 461,580 16,720 17.9
25/11/2013
1.98
 512,110 1.97 2.00 1.97 429,310 58,250 14.8
22/11/2013
1.97
 202,890 1.98 1.98 1.96 122,010 80,000 1.7
21/11/2013
1.97
 457,140 1.98 1.99 1.97 197,270 200,150 -0.1
20/11/2013
2.00
 705,190 1.98 2.00 1.97 603,070 452,400 6.0
19/11/2013
1.97
 252,450 1.98 1.99 1.97 204,640 121,460 3.3
18/11/2013
1.98
 260,890 1.98 1.99 1.96 135,420 40,000 3.8
15/11/2013
1.97
 324,770 1.99 1.99 1.94 221,500 0 8.7
14/11/2013
1.99
 296,420 1.90 1.99 1.89 174,420 3,020 6.6
13/11/2013
1.89
 353,190 1.90 1.90 1.88 241,080 57,800 6.9
12/11/2013
1.91
 529,400 1.92 1.93 1.90 307,270 190,660 4.5
11/11/2013
1.92
 142,520 1.91 1.92 1.90 79,890 5,540 2.8
08/11/2013
1.90
 188,140 1.90 1.91 1.89 123,610 0 4.7
07/11/2013
1.90
 458,540 1.89 1.90 1.89 163,570 1,320 6.2
06/11/2013
1.89
 302,020 1.87 1.89 1.87 146,710 40,280 4.0
05/11/2013
1.87
 186,110 1.87 1.87 1.85 112,460 9,990 3.8
04/11/2013
1.87
 180,930 1.86 1.87 1.85 92,920 35,480 2.1
01/11/2013
1.86
 216,530 1.87 1.87 1.85 136,550 8,900 4.8
31/10/2013
1.86
 565,000 1.82 1.87 1.82 258,270 142,750 4.3
30/10/2013
1.83
 250,100 1.82 1.83 1.82 88,600 66,500 0.8
29/10/2013
1.82
 363,990 1.81 1.82 1.79 169,520 20,000 5.4
28/10/2013
1.82
 393,840 1.84 1.84 1.82 197,960 5,940 7.0
25/10/2013
1.83
 271,160 1.85 1.85 1.82 78,750 1,980 2.8
24/10/2013
1.83
 689,960 1.84 1.86 1.83 227,800 57,900 6.3
23/10/2013
1.83
 706,360 1.82 1.83 1.81 240,440 104,700 5.0
22/10/2013
1.80
 504,730 1.80 1.82 1.80 144,200 124,720 0.7
21/10/2013
1.80
 360,960 1.80 1.81 1.80 107,190 100,170 0.2
18/10/2013
1.80
 303,480 1.80 1.80 1.79 130,880 30,000 3.6
17/10/2013
1.80
 238,390 1.80 1.82 1.80 103,360 500 3.7
16/10/2013
1.80
 436,110 1.81 1.81 1.80 157,260 130,620 1.0
15/10/2013
1.81
 342,480 1.80 1.82 1.80 110,000 38,400 2.6
14/10/2013
1.80
 232,430 1.79 1.80 1.79 181,050 47,260 4.8
11/10/2013
1.79
 655,820 1.79 1.80 1.78 300,290 55,940 8.8
10/10/2013
1.78
 675,400 1.80 1.81 1.77 348,270 211,310 4.9
09/10/2013
1.80
 665,010 1.80 1.82 1.80 396,000 123,930 9.8
08/10/2013
1.82
 544,720 1.81 1.83 1.80 349,350 74,870 10.0
07/10/2013
1.81
 912,680 1.76 1.82 1.75 556,410 120,350 15.7
04/10/2013
1.76
 643,070 1.72 1.77 1.71 271,990 102,500 5.9
03/10/2013
1.72
 451,290 1.73 1.74 1.72 130,000 317,450 -6.5
02/10/2013
1.74
 395,190 1.73 1.74 1.73 101,230 181,610 -2.8
01/10/2013
1.73
 1,341,200 1.75 1.76 1.73 447,190 285,300 5.7
30/09/2013
1.75
 390,270 1.75 1.77 1.75 62,480 100,000 -1.3
27/09/2013
1.75
 758,940 1.75 1.76 1.73 357,680 9,260 12.2
26/09/2013
1.74
 1,133,560 1.70 1.74 1.68 373,190 39,470 11.6
25/09/2013
1.70
 357,800 1.71 1.74 1.70 15,990 39,000 -0.8
24/09/2013
1.72
 414,120 1.75 1.75 1.72 1,300 148,380 -5.1
23/09/2013
1.75
 914,880 1.65 1.75 1.63 161,900 10,300 5.1
20/09/2013
1.65
 645,510 1.64 1.65 1.63 600,890 0 19.8
19/09/2013
1.64
 213,200 1.63 1.65 1.63 75,860 1,200 2.4
18/09/2013
1.63
 383,920 1.65 1.65 1.63 171,020 67,210 3.4
17/09/2013
1.65
 350,430 1.65 1.65 1.64 136,940 63,180 2.4
16/09/2013
1.65
 314,880 1.64 1.65 1.62 99,280 33,200 2.2
13/09/2013
1.63
 319,140 1.65 1.65 1.62 123,260 32,310 3.0
12/09/2013
1.65
 411,160 1.63 1.67 1.63 89,180 38,500 1.7
11/09/2013
1.63
 622,940 1.60 1.63 1.59 270,600 1,400 8.8
10/09/2013
1.58
 518,840 1.54 1.59 1.54 119,080 12,640 3.3
09/09/2013
1.54
 323,910 1.57 1.57 1.52 208,490 37,140 5.3
06/09/2013
1.57
 361,760 1.51 1.57 1.50 262,090 0 8.1
05/09/2013
1.52
 152,280 1.48 1.52 1.48 41,910 1,000 1.2
04/09/2013
1.49
 287,430 1.52 1.52 1.49 181,500 14,090 5.1
03/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2013
1.53
 214,970 1.54 1.54 1.52 104,800 21,000 2.6
30/08/2013
1.51
 258,620 1.47 1.51 1.47 90,660 18,700 2.2
29/08/2013
1.47
 626,420 1.48 1.49 1.46 271,920 430,370 -4.9
28/08/2013
1.49
 685,950 1.52 1.53 1.47 210,200 208,810 0.1
27/08/2013
1.55
 185,840 1.55 1.56 1.54 134,680 29,060 3.4
26/08/2013
1.55
 359,940 1.54 1.55 1.52 172,540 168,530 0.1
23/08/2013
1.54
 919,390 1.56 1.57 1.52 274,940 236,160 1.2
22/08/2013
1.56
 725,230 1.60 1.60 1.55 393,280 289,530 3.4
21/08/2013
1.60
 554,460 1.58 1.60 1.57 207,400 64,410 4.7
20/08/2013
1.58
 617,830 1.57 1.60 1.56 230,450 248,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |