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)
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
14/09/2012
0.91
 78,540 0.90 0.91 0.89 32,720 0 0.7
13/09/2012
0.87
 192,220 0.82 0.87 0.82 145,520 60,720 1.7
12/09/2012
0.83
 174,200 0.83 0.84 0.82 58,290 25,500 0.6
11/09/2012
0.83
 125,630 0.84 0.85 0.83 62,160 0 1.2
10/09/2012
0.87
 344,750 0.90 0.90 0.87 88,780 298,290 -4.3
07/09/2012
0.91
 108,480 0.91 0.91 0.90 97,060 31,140 1.4
06/09/2012
0.91
 36,900 0.90 0.92 0.90 23,390 2,200 0.5
05/09/2012
0.92
 55,770 0.91 0.92 0.90 33,190 19,370 0.3
04/09/2012
0.93
 81,460 0.92 0.93 0.92 37,750 100 0.8
31/08/2012
0.92
 124,800 0.92 0.92 0.87 73,010 81,860 -0.2
30/08/2012
0.92
 92,980 0.92 0.92 0.89 74,980 3,300 1.6
29/08/2012
0.88
 34,000 0.87 0.88 0.87 3,370 0 0.1
28/08/2012
0.84
 113,780 0.82 0.85 0.82 117,030 94,290 0.4
27/08/2012
0.82
 363,490 0.84 0.84 0.82 50,000 85,460 -0.7
24/08/2012
0.87
 262,930 0.81 0.88 0.81 5,110 25,450 -0.4
23/08/2012
0.84
 416,590 0.85 0.89 0.84 40,000 8,100 0.6
22/08/2012
0.89
 236,680 0.89 0.91 0.88 89,220 39,180 1.0
21/08/2012
0.92
 528,250 0.97 0.97 0.92 1,020 100,820 -2.2
20/08/2012
0.97
 92,110 0.97 0.97 0.97 0 29,320 -0.7
17/08/2012
0.97
 111,290 0.96 0.97 0.96 3,400 64,500 -1.4
16/08/2012
0.96
 36,230 0.96 0.97 0.96 0 13,180 -0.3
15/08/2012
0.97
 74,550 0.97 0.97 0.97 10 13,180 -0.3
14/08/2012
0.97
 65,340 0.97 0.98 0.96 0 3,200 -0.1
13/08/2012
0.97
 31,610 0.96 0.97 0.96 0 820 -0.0
10/08/2012
0.97
 33,770 0.98 0.98 0.97 0 13,180 -0.0
09/08/2012
0.98
 63,950 0.97 0.98 0.97 27,650 28,680 -0.0
08/08/2012
0.97
 168,220 0.98 0.98 0.97 18,310 40,000 -0.5
07/08/2012
0.97
 38,190 0.97 0.98 0.97 13,540 16,650 -0.1
06/08/2012
0.97
 107,190 0.96 0.99 0.96 16,700 75,450 -1.3
03/08/2012
0.97
 9,490 0.97 0.97 0.97 3,000 1,200 0.0
02/08/2012
0.96
 11,870 0.96 0.98 0.96 0 1,200 -0.0
01/08/2012
0.97
 54,290 0.98 0.98 0.96 12,150 51,730 -0.9
31/07/2012
0.98
 133,480 0.99 0.99 0.98 50,480 46,730 0.1

Chính sách bảo mật | Điều khoản sử dụng |