CTCP Tập đoàn Hòa Phát (hpg)

26.70
-0.10
(-0.37%)
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
(2026-02-23) 		-0.70 -2.55% 1,092,583,800 131,856,000 3,818.2
25.35
29.40
26.70
2 tháng
(2026-01-19) 		-0.90 -3.25% 1,861,331,300 178,703,300 5,125.1
25.35
29.40
26.70
3 tháng
(2025-12-19) 		0.10 0.37% 2,690,287,400 202,541,200 5,760.1
25.35
29.40
26.70
6 tháng
(2025-09-22) 		-1.60 -5.63% 4,991,197,700 261,328,500 7,335.4
25.35
29.60
26.70
12 tháng
(2025-03-24) 		4.18 18.45% 11,163,694,900 69,725,807 2,512.9
17.75
30.35
26.70
24 tháng
(2024-03-29) 		3.88 16.95% 16,156,832,600 -153,355,006 -3,315.0
17.75
30.35
26.70
36 tháng
(2023-04-04) 		10.82 67.66% 22,108,704,600 -97,430,139 -2,257.3
15.49
30.35
26.70
60 tháng
(2021-04-14) 		4.46 19.96% 34,875,074,700 -336,738,423 -19,324.1
9.17
33.25
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2013
1.47
 601,980 1.49 1.49 1.46 179,720 415,650 -6.5
05/07/2013
1.49
 581,570 1.49 1.51 1.48 197,210 74,940 3.4
04/07/2013
1.47
 368,000 1.50 1.51 1.47 477,999 666,189 -5.2
03/07/2013
1.50
 359,440 1.51 1.52 1.50 88,630 148,810 -1.7
02/07/2013
1.51
 191,020 1.46 1.51 1.46 84,120 4,700 2.2
01/07/2013
1.47
 216,250 1.49 1.49 1.46 23,270 13,240 0.3
28/06/2013
1.50
 483,230 1.53 1.54 1.49 200,170 127,000 2.1
27/06/2013
1.52
 478,650 1.45 1.52 1.44 224,100 72,960 4.2
26/06/2013
1.44
 1,136,460 1.44 1.45 1.43 550,000 830,510 -7.6
25/06/2013
1.44
 676,880 1.50 1.51 1.41 206,000 490,720 -7.7
24/06/2013
1.51
 690,350 1.52 1.54 1.50 281,800 617,290 -9.5
21/06/2013
1.50
 3,356,060 1.54 1.54 1.50 724,000 2,928,660 -62.4
20/06/2013
1.56
 933,550 1.57 1.58 1.56 313,610 770,920 -13.4
19/06/2013
1.58
 937,060 1.57 1.60 1.57 608,660 751,740 -4.3
18/06/2013
1.59
 904,440 1.58 1.60 1.57 554,870 762,400 -6.1
17/06/2013
1.59
 1,372,640 1.60 1.62 1.57 833,080 842,970 -0.3
14/06/2013
1.64
 708,000 1.65 1.68 1.64 211,120 483,590 -8.4
13/06/2013
1.65
 866,200 1.62 1.66 1.62 495,320 466,850 0.9
12/06/2013
1.62
 1,124,980 1.66 1.66 1.62 356,840 833,070 -14.6
11/06/2013
1.67
 778,670 1.68 1.69 1.67 492,640 619,300 -4.0
10/06/2013
1.69
 584,670 1.70 1.71 1.68 183,240 166,140 0.5
07/06/2013
1.70
 313,830 1.70 1.71 1.69 142,020 90,800 1.6
06/06/2013
1.70
 339,900 1.69 1.70 1.68 119,330 51,720 2.2
05/06/2013
1.69
 607,340 1.68 1.69 1.68 302,230 299,500 0.1
04/06/2013
1.68
 1,291,740 1.70 1.71 1.68 580,410 482,170 3.1
03/06/2013
1.71
 588,640 1.73 1.73 1.71 329,060 103,720 7.5
31/05/2013
1.74
 891,050 1.76 1.77 1.74 459,260 78,270 12.5
30/05/2013
1.74
 678,770 1.75 1.75 1.72 332,450 220,720 3.7
29/05/2013
1.74
 991,200 1.75 1.76 1.73 591,210 194,200 13.0
28/05/2013
1.73
 1,231,890 1.72 1.74 1.72 594,000 211,590 12.6
27/05/2013
1.72
 833,760 1.68 1.72 1.68 332,810 3,000 10.6
24/05/2013
1.67
 984,970 1.64 1.69 1.64 520,800 228,550 9.3
23/05/2013
1.65
 786,290 1.67 1.68 1.65 351,000 209,040 4.4

Chính sách bảo mật | Điều khoản sử dụng |