CTCP Tập đoàn Hòa Phát (hpg)

26.80
-0.30
(-1.11%)
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
(2025-12-31) 		0.70 2.65% 813,048,000 16,959,000 454.7
25.95
27.70
26.80
2 tháng
(2025-12-01) 		0.60 2.26% 1,459,147,800 57,581,200 1,541.5
25.95
27.70
26.80
3 tháng
(2025-11-03) 		1.05 4.03% 2,035,453,400 121,379,000 3,270.4
25.95
27.70
26.80
6 tháng
(2025-08-04) 		1.80 7.11% 6,428,442,600 -118,104,310 -2,706.8
25.30
30.35
26.80
12 tháng
(2025-02-04) 		4.73 21.12% 10,449,054,100 -122,811,706 -2,992.0
17.75
30.35
26.80
24 tháng
(2024-02-15) 		5.36 24.64% 15,521,288,400 -338,539,269 -8,647.1
17.75
30.35
26.80
36 tháng
(2023-02-15) 		11.34 71.98% 21,245,033,800 -273,576,262 -7,343.0
15.15
30.35
26.80
60 tháng
(2021-02-25) 		8.49 45.61% 33,933,288,100 -525,894,726 -24,969.5
9.17
33.25
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2012
0.98
 98,300 0.95 0.98 0.95 17,550 51,100 -0.7
27/07/2012
0.98
 92,930 0.99 0.99 0.97 19,570 54,270 -0.8
26/07/2012
0.98
 225,560 0.98 0.99 0.98 500 175,250 -4.0
25/07/2012
0.98
 252,010 0.98 0.98 0.97 3,300 145,200 -3.3
24/07/2012
0.98
 266,470 0.98 0.99 0.97 0 12,390 -0.3
23/07/2012
0.98
 207,600 0.99 1.00 0.98 2,980 0 0.1
20/07/2012
0.98
 330,880 1.01 1.01 0.98 337,026 551,576 -5.0
19/07/2012
0.99
 338,040 0.98 1.00 0.98 33,870 214,680 -4.2
18/07/2012
0.98
 84,750 1.00 1.00 0.97 52,000 70,730 -0.4
17/07/2012
0.98
 701,590 0.97 0.99 0.97 151,001 790,261 -14.7
16/07/2012
0.98
 213,750 0.99 0.99 0.98 15,000 159,670 -3.4
13/07/2012
0.99
 269,300 0.98 1.00 0.97 30,860 188,290 -3.7
12/07/2012
0.97
 62,700 0.96 0.99 0.96 0 20 -0.0
11/07/2012
0.96
 127,600 0.94 0.98 0.94 1,600 90,000 -2.0
10/07/2012
0.96
 346,170 0.95 0.98 0.95 0 210,140 -4.8
09/07/2012
0.98
 268,460 0.98 1.00 0.97 800 155,290 -3.6
06/07/2012
0.98
 91,850 1.02 1.02 0.98 0 61,950 -1.4
05/07/2012
0.99
 59,950 0.99 1.00 0.99 0 36,150 -0.8
04/07/2012
1.00
 65,050 1.00 1.01 1.00 5,330 21,000 -0.4
03/07/2012
1.00
 476,550 1.01 1.01 0.99 51,360 67,660 -0.4
02/07/2012
1.01
 117,160 1.02 1.03 1.01 990 230 0.0
29/06/2012
1.02
 49,580 1.04 1.04 1.02 10,000 0 0.2
28/06/2012
1.02
 60,440 1.01 1.04 1.01 0 50,060 -1.2
27/06/2012
1.04
 109,420 1.01 1.04 1.01 70,710 10,000 1.5
26/06/2012
1.02
 126,200 1.01 1.02 1.01 91,000 71,680 0.5
25/06/2012
1.03
 131,080 1.03 1.04 1.02 66,090 6,290 1.4
22/06/2012
1.03
 79,400 1.02 1.03 1.02 38,720 0 0.9
21/06/2012
1.03
 78,090 1.01 1.04 1.01 18,290 33,170 -0.3
20/06/2012
1.03
 82,290 1.03 1.04 1.03 23,000 56,720 -0.8

Chính sách bảo mật | Điều khoản sử dụng |