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)
05/02/2013
1.31
 843,750 1.28 1.33 1.27 194,880 8,980 4.6
04/02/2013
1.29
 1,102,750 1.31 1.32 1.29 279,720 677,730 -9.8
01/02/2013
1.31
 1,087,160 1.32 1.32 1.29 523,690 244,900 6.9
31/01/2013
1.32
 1,160,050 1.33 1.35 1.31 499,800 194,170 7.6
30/01/2013
1.35
 2,172,950 1.30 1.39 1.30 549,680 34,160 13.1
29/01/2013
1.30
 1,651,520 1.27 1.30 1.25 772,510 1,930 18.8
28/01/2013
1.27
 2,762,600 1.27 1.30 1.27 1,019,390 60,000 23.1
25/01/2013
1.26
 1,009,460 1.24 1.27 1.23 637,820 93,240 12.8
24/01/2013
1.23
 829,460 1.15 1.23 1.15 335,640 112,300 4.9
23/01/2013
1.15
 343,880 1.14 1.16 1.14 346,280 166,190 3.9
22/01/2013
1.16
 801,790 1.17 1.18 1.13 656,230 209,310 9.7
21/01/2013
1.18
 697,920 1.20 1.22 1.18 250,400 123,580 2.8
18/01/2013
1.22
 344,660 1.22 1.22 1.19 165,940 25,000 3.2
17/01/2013
1.22
 837,430 1.25 1.26 1.22 434,320 241,930 4.4
16/01/2013
1.26
 2,347,480 1.24 1.30 1.22 440,980 764,800 -7.8
15/01/2013
1.24
 989,300 1.23 1.24 1.22 370,650 457,730 -2.0
14/01/2013
1.24
 396,190 1.23 1.26 1.23 219,290 17,840 4.7
11/01/2013
1.27
 849,600 1.28 1.29 1.26 537,650 133,050 9.6
10/01/2013
1.28
 962,800 1.23 1.28 1.22 547,410 59,850 11.6
09/01/2013
1.27
 1,877,280 1.23 1.28 1.23 961,590 796,140 4.2
08/01/2013
1.28
 1,480,180 1.28 1.29 1.26 869,720 255,470 14.9
07/01/2013
1.23
 926,020 1.13 1.23 1.13 564,620 286,710 6.5
04/01/2013
1.17
 569,620 1.14 1.19 1.13 366,220 168,510 4.3
03/01/2013
1.13
 720,080 1.12 1.13 1.11 573,230 138,430 9.2
02/01/2013
1.12
 541,540 1.12 1.13 1.11 206,840 147,820 1.2
28/12/2012
1.12
 236,950 1.11 1.12 1.10 266,354 115,664 3.1
27/12/2012
1.11
 178,280 1.12 1.12 1.10 120,680 57,700 1.3
26/12/2012
1.10
 323,770 1.07 1.11 1.07 64,170 140,500 -1.5
25/12/2012
1.12
 507,730 1.13 1.13 1.09 450,130 30,000 8.8
24/12/2012
1.09
 209,100 1.06 1.10 1.05 151,290 40,760 2.3
21/12/2012
1.10
 866,270 1.06 1.10 1.03 804,540 26,690 15.8
20/12/2012
1.06
 465,600 1.07 1.07 1.04 338,690 45,080 5.8
19/12/2012
1.07
 589,250 1.06 1.08 1.05 196,980 0 4.0
18/12/2012
1.04
 407,340 1.07 1.07 1.04 265,310 60,940 4.1
17/12/2012
1.06
 383,410 1.02 1.06 1.02 106,980 7,300 2.0
14/12/2012
1.02
 163,580 1.05 1.05 1.02 19,650 450 0.4
13/12/2012
1.04
 210,390 1.05 1.05 1.03 19,490 450 0.4
12/12/2012
1.05
 304,230 1.04 1.06 1.02 82,630 200 1.6
11/12/2012
1.05
 268,330 1.02 1.05 1.01 243,300 200 4.8
10/12/2012
1.02
 59,470 1.02 1.02 1.01 44,210 9,050 0.7
07/12/2012
1.01
 206,510 1.03 1.03 1.01 154,730 51,090 2.0
06/12/2012
1.02
 265,720 1.04 1.04 1.02 161,160 7,900 3.0
05/12/2012
1.01
 160,320 1.03 1.03 1.01 75,760 19,030 1.1
04/12/2012
1.01
 305,470 1.00 1.03 1.00 201,480 170,800 0.6
03/12/2012
1.00
 307,160 0.99 1.00 0.97 304,690 200,300 2.0
30/11/2012
0.97
 250,040 1.03 1.03 0.97 108,000 139,770 -0.5
29/11/2012
0.99
 132,600 1.01 1.01 0.98 102,360 45,400 1.1
28/11/2012
0.97
 26,680 0.97 0.98 0.96 247,030 251,980 -0.1
27/11/2012
0.97
 102,900 1.00 1.00 0.97 87,000 11,730 1.4
26/11/2012
0.96
 19,770 0.96 0.97 0.96 3,600 4,900 -0.0
23/11/2012
0.96
 27,400 1.00 1.00 0.96 0 12,540 -0.2
22/11/2012
0.99
 15,210 0.99 0.99 0.99 7,530 200 0.1
21/11/2012
0.96
 70,670 1.00 1.01 0.96 122,160 162,570 -0.7
20/11/2012
0.99
 123,340 1.01 1.01 0.99 105,290 17,290 1.7
19/11/2012
0.99
 7,690 0.96 0.99 0.96 5,320 1,260 0.1
16/11/2012
0.99
 80,880 0.96 1.00 0.96 65,110 40,400 0.5
15/11/2012
1.00
 94,800 0.98 1.03 0.98 80,200 300 1.5
14/11/2012
0.98
 101,770 0.95 0.99 0.95 75,180 480 1.4
13/11/2012
0.95
 26,810 0.96 0.97 0.95 80 12,400 -0.2
12/11/2012
0.97
 11,980 0.97 0.98 0.97 0 1,890 -0.0
09/11/2012
0.98
 35,940 0.99 0.99 0.95 25,000 23,000 0.0
08/11/2012
0.99
 149,910 0.95 0.99 0.95 136,070 4,700 2.4
07/11/2012
0.96
 64,250 0.92 0.96 0.92 0 2,700 -0.0
06/11/2012
0.91
 45,310 0.91 0.91 0.90 0 13,220 -0.2
05/11/2012
0.91
 53,140 0.90 0.96 0.90 10 43,150 -0.7
02/11/2012
0.93
 91,850 0.92 0.95 0.92 0 2,000 -0.0
01/11/2012
0.97
 128,870 0.97 0.99 0.97 3,000 102,510 -1.8
31/10/2012
0.99
 60,620 1.00 1.01 0.99 300 22,600 -0.4
30/10/2012
1.00
 72,680 1.02 1.02 1.00 8,000 360 0.1
29/10/2012
1.01
 52,810 1.01 1.03 1.01 1,000 19,740 -0.4
26/10/2012
1.03
 130,900 1.04 1.04 1.02 91,070 0 1.8
25/10/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/10/2012
1.01
 308,230 1.03 1.03 1.01 194,920 1,130 3.7
24/10/2012
0.99
 151,600 1.00 1.00 0.98 51,310 0 1.2
23/10/2012
1.00
 127,500 1.00 1.01 1.00 24,400 23,600 0.0
22/10/2012
0.98
 76,530 0.99 0.99 0.96 29,460 90 0.7
19/10/2012
0.98
 112,880 1.00 1.00 0.98 17,250 5,300 0.3
18/10/2012
1.00
 172,980 1.00 1.00 0.98 66,310 33,500 0.8
17/10/2012
0.97
 332,070 0.97 0.97 0.97 159,000 19,500 3.2
16/10/2012
0.93
 63,440 0.89 0.93 0.89 29,190 8,200 0.5
15/10/2012
0.90
 40,950 0.91 0.92 0.90 16,200 18,350 -0.0
12/10/2012
0.92
 47,720 0.90 0.92 0.90 18,500 31,410 -0.3
11/10/2012
0.92
 72,320 0.93 0.94 0.91 27,940 31,300 -0.1
10/10/2012
0.91
 17,610 0.91 0.92 0.88 4,000 0 0.1
09/10/2012
0.91
 101,660 0.91 0.92 0.91 243,370 285,590 -0.9
08/10/2012
0.92
 78,870 0.90 0.93 0.90 55,400 730 1.2
05/10/2012
0.92
 98,780 0.93 0.93 0.91 6,000 30,000 -0.5
04/10/2012
0.90
 318,150 0.88 0.92 0.88 4,200 24,500 -0.4
03/10/2012
0.88
 179,290 0.88 0.89 0.85 2,700 31,820 -0.6
02/10/2012
0.85
 6,000 0.84 0.85 0.84 0 1,000 -0.0
01/10/2012
0.86
 644,820 0.85 0.86 0.83 69,710 495,000 -8.5
28/09/2012
0.82
 225,770 0.84 0.84 0.82 300 135,020 -2.6
27/09/2012
0.84
 101,160 0.85 0.85 0.84 50,000 117,480 -1.3
26/09/2012
0.85
 305,170 0.83 0.85 0.83 3,180 288,320 -5.7
25/09/2012
0.85
 594,300 0.85 0.88 0.84 182,030 326,710 -2.9
24/09/2012
0.88
 262,590 0.92 0.92 0.88 60,100 108,400 -1.0
21/09/2012
0.92
 866,820 0.90 0.92 0.90 810,650 361,700 9.7
20/09/2012
0.88
 423,480 0.92 0.92 0.88 208,120 181,460 0.6
19/09/2012
0.92
 294,330 0.91 0.95 0.91 211,530 100,000 2.5
18/09/2012
0.90
 698,510 0.98 1.00 0.90 413,720 181,460 5.4
17/09/2012
0.95
 229,430 0.91 0.95 0.91 128,250 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |