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)
18/01/2013
1.11
 344,660 1.11 1.11 1.08 165,940 25,000 3.2
17/01/2013
1.11
 837,430 1.14 1.14 1.11 434,320 241,930 4.4
16/01/2013
1.14
 2,347,480 1.13 1.18 1.11 440,980 764,800 -7.8
15/01/2013
1.13
 989,300 1.12 1.13 1.11 370,650 457,730 -2.0
14/01/2013
1.13
 396,190 1.12 1.14 1.12 219,290 17,840 4.7
11/01/2013
1.15
 849,600 1.16 1.17 1.14 537,650 133,050 9.6
10/01/2013
1.16
 962,800 1.12 1.16 1.11 547,410 59,850 11.6
09/01/2013
1.16
 1,877,280 1.12 1.17 1.12 961,590 796,140 4.2
08/01/2013
1.17
 1,480,180 1.16 1.17 1.15 869,720 255,470 14.9
07/01/2013
1.12
 926,020 1.03 1.12 1.03 564,620 286,710 6.5
04/01/2013
1.06
 569,620 1.03 1.08 1.03 366,220 168,510 4.3
03/01/2013
1.03
 720,080 1.02 1.03 1.01 573,230 138,430 9.2
02/01/2013
1.02
 541,540 1.02 1.03 1.01 206,840 147,820 1.2
28/12/2012
1.02
 236,950 1.01 1.02 1.00 266,354 115,664 3.1
27/12/2012
1.01
 178,280 1.02 1.02 1.00 120,680 57,700 1.3
26/12/2012
1.00
 323,770 0.97 1.01 0.97 64,170 140,500 -1.5
25/12/2012
1.02
 507,730 1.03 1.03 0.99 450,130 30,000 8.8
24/12/2012
0.99
 209,100 0.96 1.00 0.96 151,290 40,760 2.3
21/12/2012
1.00
 866,270 0.97 1.00 0.94 804,540 26,690 15.8
20/12/2012
0.97
 465,600 0.97 0.97 0.95 338,690 45,080 5.8
19/12/2012
0.97
 589,250 0.97 0.99 0.96 196,980 0 4.0
18/12/2012
0.95
 407,340 0.98 0.98 0.95 265,310 60,940 4.1
17/12/2012
0.96
 383,410 0.93 0.97 0.93 106,980 7,300 2.0
14/12/2012
0.93
 163,580 0.96 0.96 0.92 19,650 450 0.4
13/12/2012
0.94
 210,390 0.96 0.96 0.93 19,490 450 0.4
12/12/2012
0.96
 304,230 0.94 0.96 0.93 82,630 200 1.6
11/12/2012
0.95
 268,330 0.93 0.95 0.92 243,300 200 4.8
10/12/2012
0.93
 59,470 0.92 0.93 0.91 44,210 9,050 0.7
07/12/2012
0.92
 206,510 0.94 0.94 0.92 154,730 51,090 2.0
06/12/2012
0.93
 265,720 0.94 0.94 0.92 161,160 7,900 3.0
05/12/2012
0.92
 160,320 0.93 0.93 0.92 75,760 19,030 1.1
04/12/2012
0.92
 305,470 0.91 0.93 0.91 201,480 170,800 0.6
03/12/2012
0.91
 307,160 0.90 0.91 0.88 304,690 200,300 2.0
30/11/2012
0.88
 250,040 0.94 0.94 0.88 108,000 139,770 -0.5
29/11/2012
0.90
 132,600 0.91 0.91 0.89 102,360 45,400 1.1
28/11/2012
0.88
 26,680 0.88 0.89 0.87 247,030 251,980 -0.1
27/11/2012
0.88
 102,900 0.91 0.91 0.88 87,000 11,730 1.4
26/11/2012
0.87
 19,770 0.87 0.88 0.87 3,600 4,900 -0.0
23/11/2012
0.88
 27,400 0.91 0.91 0.87 0 12,540 -0.2
22/11/2012
0.90
 15,210 0.90 0.90 0.90 7,530 200 0.1
21/11/2012
0.87
 70,670 0.91 0.92 0.87 122,160 162,570 -0.7
20/11/2012
0.90
 123,340 0.91 0.92 0.90 105,290 17,290 1.7
19/11/2012
0.90
 7,690 0.88 0.90 0.88 5,320 1,260 0.1
16/11/2012
0.90
 80,880 0.88 0.91 0.88 65,110 40,400 0.5
15/11/2012
0.91
 94,800 0.89 0.93 0.89 80,200 300 1.5
14/11/2012
0.89
 101,770 0.87 0.90 0.87 75,180 480 1.4
13/11/2012
0.86
 26,810 0.88 0.88 0.86 80 12,400 -0.2
12/11/2012
0.88
 11,980 0.88 0.89 0.88 0 1,890 -0.0
09/11/2012
0.89
 35,940 0.90 0.90 0.86 25,000 23,000 0.0
08/11/2012
0.90
 149,910 0.87 0.90 0.86 136,070 4,700 2.4
07/11/2012
0.87
 64,250 0.84 0.87 0.84 0 2,700 -0.0
06/11/2012
0.83
 45,310 0.83 0.83 0.82 0 13,220 -0.2
05/11/2012
0.83
 53,140 0.82 0.87 0.82 10 43,150 -0.7
02/11/2012
0.84
 91,850 0.84 0.87 0.84 0 2,000 -0.0
01/11/2012
0.88
 128,870 0.88 0.90 0.88 3,000 102,510 -1.8
31/10/2012
0.90
 60,620 0.91 0.91 0.90 300 22,600 -0.4
30/10/2012
0.91
 72,680 0.93 0.93 0.91 8,000 360 0.1
29/10/2012
0.91
 52,810 0.91 0.93 0.91 1,000 19,740 -0.4
26/10/2012
0.94
 130,900 0.94 0.94 0.92 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
0.92
 308,230 0.93 0.93 0.91 194,920 1,130 3.7
24/10/2012
0.90
 151,600 0.91 0.91 0.89 51,310 0 1.2
23/10/2012
0.91
 127,500 0.91 0.92 0.91 24,400 23,600 0.0
22/10/2012
0.89
 76,530 0.90 0.90 0.88 29,460 90 0.7
19/10/2012
0.89
 112,880 0.91 0.91 0.89 17,250 5,300 0.3
18/10/2012
0.91
 172,980 0.91 0.91 0.89 66,310 33,500 0.8
17/10/2012
0.88
 332,070 0.88 0.88 0.88 159,000 19,500 3.2
16/10/2012
0.84
 63,440 0.81 0.84 0.81 29,190 8,200 0.5
15/10/2012
0.81
 40,950 0.83 0.83 0.81 16,200 18,350 -0.0
12/10/2012
0.83
 47,720 0.82 0.84 0.81 18,500 31,410 -0.3
11/10/2012
0.83
 72,320 0.85 0.86 0.83 27,940 31,300 -0.1
10/10/2012
0.83
 17,610 0.83 0.83 0.80 4,000 0 0.1
09/10/2012
0.83
 101,660 0.83 0.84 0.83 243,370 285,590 -0.9
08/10/2012
0.84
 78,870 0.81 0.84 0.81 55,400 730 1.2
05/10/2012
0.83
 98,780 0.85 0.85 0.83 6,000 30,000 -0.5
04/10/2012
0.82
 318,150 0.80 0.84 0.80 4,200 24,500 -0.4
03/10/2012
0.80
 179,290 0.80 0.81 0.78 2,700 31,820 -0.6
02/10/2012
0.77
 6,000 0.76 0.78 0.76 0 1,000 -0.0
01/10/2012
0.78
 644,820 0.78 0.78 0.75 69,710 495,000 -8.5
28/09/2012
0.74
 225,770 0.76 0.76 0.74 300 135,020 -2.6
27/09/2012
0.76
 101,160 0.77 0.77 0.76 50,000 117,480 -1.3
26/09/2012
0.77
 305,170 0.76 0.78 0.76 3,180 288,320 -5.7
25/09/2012
0.78
 594,300 0.77 0.80 0.77 182,030 326,710 -2.9
24/09/2012
0.80
 262,590 0.84 0.84 0.80 60,100 108,400 -1.0
21/09/2012
0.84
 866,820 0.81 0.84 0.81 810,650 361,700 9.7
20/09/2012
0.80
 423,480 0.84 0.84 0.80 208,120 181,460 0.6
19/09/2012
0.84
 294,330 0.83 0.86 0.83 211,530 100,000 2.5
18/09/2012
0.82
 698,510 0.89 0.91 0.82 413,720 181,460 5.4
17/09/2012
0.86
 229,430 0.83 0.86 0.83 128,250 0 2.8
14/09/2012
0.83
 78,540 0.82 0.83 0.81 32,720 0 0.7
13/09/2012
0.79
 192,220 0.75 0.79 0.75 145,520 60,720 1.7
12/09/2012
0.75
 174,200 0.76 0.76 0.75 58,290 25,500 0.6
11/09/2012
0.76
 125,630 0.77 0.78 0.76 62,160 0 1.2
10/09/2012
0.79
 344,750 0.82 0.82 0.79 88,780 298,290 -4.3
07/09/2012
0.83
 108,480 0.83 0.83 0.82 97,060 31,140 1.4
06/09/2012
0.83
 36,900 0.82 0.83 0.82 23,390 2,200 0.5
05/09/2012
0.84
 55,770 0.83 0.84 0.82 33,190 19,370 0.3
04/09/2012
0.85
 81,460 0.83 0.85 0.83 37,750 100 0.8
31/08/2012
0.83
 124,800 0.83 0.83 0.79 73,010 81,860 -0.2
30/08/2012
0.83
 92,980 0.84 0.84 0.81 74,980 3,300 1.6
29/08/2012
0.80
 34,000 0.79 0.80 0.79 3,370 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |