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)
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
19/08/2013
1.57
 725,870 1.57 1.60 1.57 142,260 331,860 -6.2
16/08/2013
1.57
 704,760 1.54 1.59 1.54 109,700 2,020 3.5
15/08/2013
1.55
 704,010 1.53 1.57 1.53 111,580 10,250 3.2
14/08/2013
1.53
 192,280 1.51 1.53 1.51 92,340 0 2.9
13/08/2013
1.52
 187,090 1.51 1.53 1.50 84,170 3,000 2.5
12/08/2013
1.51
 179,720 1.51 1.52 1.51 114,620 0 3.6
09/08/2013
1.51
 373,340 1.53 1.53 1.50 120,320 117,210 0.1
08/08/2013
1.52
 382,810 1.54 1.55 1.51 89,740 14,520 2.4
07/08/2013
1.52
 649,140 1.49 1.55 1.48 217,670 180,000 1.2
06/08/2013
1.48
 320,980 1.49 1.49 1.47 122,280 171,910 -1.5
05/08/2013
1.48
 123,730 1.47 1.48 1.47 81,280 0 2.5
02/08/2013
1.47
 240,980 1.47 1.48 1.47 187,280 75,910 3.4
01/08/2013
1.47
 269,390 1.45 1.47 1.45 149,980 55,420 2.9
31/07/2013
1.47
 246,510 1.47 1.47 1.45 130,950 114,140 0.5
30/07/2013
1.47
 220,610 1.42 1.47 1.42 77,660 0 2.3
29/07/2013
1.43
 351,070 1.46 1.46 1.43 110,500 0 3.3
26/07/2013
1.46
 530,040 1.46 1.47 1.45 137,000 59,370 2.3
25/07/2013
1.47
 542,740 1.49 1.50 1.47 190,000 100,000 2.8
24/07/2013
1.49
 954,480 1.52 1.52 1.47 376,430 292,240 2.6
23/07/2013
1.52
 809,760 1.49 1.53 1.49 333,420 49,470 8.9
22/07/2013
1.48
 660,720 1.50 1.50 1.47 43,780 50,000 -0.2
19/07/2013
1.48
 596,250 1.46 1.48 1.46 329,460 102,000 6.9
18/07/2013
1.46
 871,380 1.42 1.47 1.42 452,270 115,000 10.1
17/07/2013
1.42
 240,380 1.42 1.43 1.41 61,720 39,820 0.6
16/07/2013
1.42
 443,320 1.43 1.45 1.42 41,890 38,550 0.1
15/07/2013
1.43
 768,550 1.44 1.45 1.42 262,170 118,270 4.3
12/07/2013
1.39
 544,110 1.32 1.39 1.32 1,499,244 1,347,204 4.3
11/07/2013
1.32
 318,480 1.34 1.34 1.32 50,200 238,120 -5.2
10/07/2013
1.33
 220,090 1.34 1.35 1.33 53,300 66,150 -0.4
09/07/2013
1.34
 102,510 1.32 1.34 1.32 27,000 8,780 0.5
08/07/2013
1.33
 601,980 1.35 1.36 1.33 179,720 415,650 -6.5
05/07/2013
1.35
 581,570 1.36 1.37 1.35 197,210 74,940 3.4
04/07/2013
1.34
 368,000 1.36 1.37 1.34 477,999 666,189 -5.2
03/07/2013
1.36
 359,440 1.37 1.38 1.36 88,630 148,810 -1.7
02/07/2013
1.37
 191,020 1.33 1.37 1.33 84,120 4,700 2.2
01/07/2013
1.34
 216,250 1.35 1.35 1.32 23,270 13,240 0.3
28/06/2013
1.36
 483,230 1.39 1.40 1.36 200,170 127,000 2.1
27/06/2013
1.38
 478,650 1.32 1.38 1.31 224,100 72,960 4.2
26/06/2013
1.31
 1,136,460 1.31 1.32 1.30 550,000 830,510 -7.6
25/06/2013
1.31
 676,880 1.36 1.37 1.28 206,000 490,720 -7.7
24/06/2013
1.37
 690,350 1.38 1.40 1.36 281,800 617,290 -9.5
21/06/2013
1.36
 3,356,060 1.40 1.40 1.36 724,000 2,928,660 -62.4

Chính sách bảo mật | Điều khoản sử dụng |