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)
11/02/2011
1.49
 70,830 1.50 1.50 1.48 37,860 20,350 0.7
10/02/2011
1.50
 230,160 1.52 1.52 1.50 97,570 171,830 -2.9
09/02/2011
1.50
 391,520 1.53 1.53 1.50 121,710 85,010 1.4
08/02/2011
1.51
 431,720 1.50 1.53 1.47 184,740 118,500 2.6
28/01/2011
1.49
 370,830 1.48 1.49 1.48 266,970 69,320 7.6
27/01/2011
1.49
 428,250 1.46 1.49 1.46 334,680 0 12.8
26/01/2011
1.45
 188,520 1.44 1.45 1.44 104,580 22,670 3.1
25/01/2011
1.45
 218,100 1.44 1.45 1.44 157,720 0 5.9
24/01/2011
1.47
 111,030 1.48 1.48 1.45 44,780 8,070 1.4
21/01/2011
1.48
 302,420 1.48 1.48 1.47 144,090 126,280 0.7
20/01/2011
1.48
 361,670 1.45 1.50 1.45 74,420 67,000 0.3
19/01/2011
1.48
 457,860 1.45 1.50 1.45 249,980 127,000 4.7
18/01/2011
1.44
 280,070 1.45 1.45 1.44 157,780 142,270 0.6
17/01/2011
1.44
 257,360 1.45 1.47 1.43 74,920 154,190 -3.0
14/01/2011
1.43
 290,420 1.43 1.43 1.42 212,760 159,730 2.0
13/01/2011
1.43
 264,560 1.43 1.43 1.42 240,310 126,200 4.2
12/01/2011
1.42
 117,170 1.44 1.44 1.42 15,810 110,520 -3.5
11/01/2011
1.43
 153,580 1.43 1.44 1.42 93,800 58,250 1.3
10/01/2011
1.45
 154,810 1.45 1.45 1.43 126,100 51,750 2.8
07/01/2011
1.45
 112,350 1.46 1.46 1.43 58,030 34,000 0.9
06/01/2011
1.43
 164,830 1.45 1.45 1.42 31,260 18,820 0.5
05/01/2011
1.45
 168,800 1.48 1.48 1.45 104,510 107,050 -0.1
04/01/2011
1.48
 134,810 1.49 1.50 1.48 101,400 86,040 0.6
31/12/2010
1.49
 231,060 1.48 1.49 1.47 167,600 41,700 4.9
30/12/2010
1.49
 317,530 1.48 1.49 1.48 238,540 142,000 3.7
29/12/2010
1.49
 193,870 1.50 1.50 1.48 138,890 56,250 3.2
28/12/2010
1.50
 195,150 1.48 1.50 1.48 103,700 69,190 1.4
27/12/2010
1.50
 163,170 1.50 1.50 1.47 127,100 25,000 4.0
24/12/2010
1.50
 304,000 1.48 1.50 1.47 192,240 82,380 4.3
23/12/2010
1.50
 344,240 1.47 1.50 1.47 299,020 20,800 10.9
22/12/2010
1.51
 397,780 1.52 1.52 1.50 314,260 53,360 10.2
21/12/2010
1.51
 402,870 1.47 1.51 1.47 363,900 109,150 9.9
20/12/2010
1.50
 217,620 1.49 1.51 1.49 111,550 59,640 2.0
17/12/2010
1.51
 449,720 1.50 1.51 1.49 223,860 66,950 6.1
16/12/2010
1.50
 380,760 1.47 1.50 1.47 202,100 85,910 4.5
15/12/2010
1.51
 302,480 1.52 1.52 1.49 218,190 76,490 5.6
14/12/2010
1.52
 374,680 1.50 1.52 1.47 481,150 198,880 11.1
13/12/2010
1.53
 672,690 1.52 1.53 1.51 307,610 63,700 9.6
10/12/2010
1.47
 329,900 1.43 1.47 1.42 210,500 29,000 6.8
09/12/2010
1.42
 220,890 1.41 1.43 1.37 109,650 0 3.9
08/12/2010
1.37
 190,040 1.42 1.45 1.37 14,330 2,370 0.4
07/12/2010
1.42
 379,450 1.45 1.45 1.42 158,270 92,500 2.5
06/12/2010
1.47
 293,700 1.49 1.49 1.47 290,700 308,560 -0.7
03/12/2010
1.48
 292,290 1.49 1.50 1.48 29,350 48,840 -0.7
02/12/2010
1.49
 355,830 1.45 1.49 1.45 67,580 12,000 2.1
01/12/2010: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2010
1.48
 266,280 1.48 1.48 1.48 197,830 0 7.6
30/11/2010
1.46
 456,870 1.47 1.48 1.46 183,010 130,430 2.1
29/11/2010
1.47
 351,870 1.38 1.47 1.38 233,070 195,650 1.5
26/11/2010
1.41
 124,780 1.42 1.42 1.40 305,890 350,100 -1.7
25/11/2010
1.41
 192,180 1.42 1.42 1.41 71,930 116,460 -1.7
24/11/2010
1.41
 197,070 1.40 1.41 1.37 146,600 74,000 2.8
23/11/2010
1.40
 340,780 1.38 1.40 1.37 306,240 145,000 6.1
22/11/2010
1.37
 257,890 1.39 1.39 1.35 204,800 66,190 5.2
19/11/2010
1.36
 237,120 1.39 1.39 1.34 158,410 175,930 -0.6
18/11/2010
1.36
 240,230 1.30 1.37 1.30 123,500 141,370 -0.6
17/11/2010
1.34
 211,010 1.37 1.37 1.34 392,570 429,750 -1.3
16/11/2010
1.37
 150,000 1.40 1.40 1.36 75,810 23,340 2.0
15/11/2010
1.38
 200,200 1.36 1.39 1.36 69,470 30,850 1.5
12/11/2010
1.39
 241,100 1.39 1.39 1.34 137,270 3,300 5.1
11/11/2010
1.39
 196,980 1.42 1.42 1.39 15,640 99,000 -3.2
10/11/2010
1.42
 201,000 1.42 1.43 1.41 93,920 99,980 -0.2
09/11/2010
1.42
 150,690 1.43 1.43 1.41 355,420 357,960 -0.1
08/11/2010
1.45
 172,650 1.46 1.46 1.45 152,440 31,500 4.8
05/11/2010
1.46
 379,310 1.44 1.47 1.43 287,020 4,200 11.3
04/11/2010
1.44
 62,510 1.45 1.45 1.43 47,890 3,000 1.8
03/11/2010
1.44
 176,280 1.43 1.45 1.42 91,120 0 3.6
02/11/2010
1.44
 90,530 1.42 1.44 1.42 64,280 25,610 1.5
01/11/2010
1.44
 118,870 1.44 1.44 1.41 105,590 670 4.1
29/10/2010
1.44
 183,050 1.44 1.44 1.43 386,890 299,450 3.4
28/10/2010
1.43
 142,410 1.43 1.44 1.42 82,920 11,000 2.8
27/10/2010
1.43
 218,730 1.42 1.45 1.42 169,100 49,000 4.7
26/10/2010
1.44
 161,840 1.43 1.46 1.43 113,450 520 4.5
25/10/2010
1.44
 153,500 1.44 1.44 1.42 68,240 49,000 0.8
22/10/2010
1.43
 206,510 1.43 1.43 1.40 121,000 500 4.7
21/10/2010
1.41
 202,500 1.41 1.42 1.40 89,600 38,000 2.0
20/10/2010
1.40
 332,130 1.41 1.41 1.40 150,540 24,600 4.8
19/10/2010
1.42
 323,010 1.44 1.44 1.41 218,110 56,560 6.3
18/10/2010
1.43
 353,990 1.42 1.44 1.42 184,600 45,510 5.4
15/10/2010
1.43
 558,900 1.40 1.43 1.40 372,440 143,800 8.9
14/10/2010
1.42
 446,740 1.45 1.46 1.42 258,160 5,000 9.9
13/10/2010
1.43
 346,590 1.43 1.43 1.42 312,990 4,000 12.0
12/10/2010
1.43
 292,300 1.43 1.44 1.42 48,450 1,750 1.8
11/10/2010
1.46
 210,340 1.43 1.46 1.43 141,700 0 5.6
08/10/2010
1.45
 240,870 1.45 1.46 1.45 204,250 12,000 7.6
07/10/2010
1.45
 287,370 1.43 1.46 1.43 221,260 30,000 7.6
06/10/2010
1.46
 523,900 1.45 1.47 1.45 384,220 3,500 15.1
05/10/2010
1.45
 523,530 1.42 1.45 1.37 449,700 42,500 15.9
04/10/2010
1.42
 409,420 1.42 1.42 1.39 408,050 50,870 13.8
01/10/2010
1.41
 76,010 1.39 1.42 1.39 35,110 20,800 0.6
30/09/2010
1.41
 271,740 1.41 1.41 1.41 264,460 0 10.2
29/09/2010
1.41
 328,700 1.42 1.42 1.41 291,700 48,410 9.4
28/09/2010
1.41
 387,940 1.41 1.42 1.41 360,800 155,090 7.9
27/09/2010
1.41
 147,930 1.42 1.42 1.41 107,870 22,500 3.3
24/09/2010
1.41
 297,550 1.43 1.43 1.41 166,370 124,300 1.6
23/09/2010
1.41
 480,450 1.40 1.42 1.40 339,480 155,000 7.1
22/09/2010
1.41
 239,780 1.40 1.42 1.40 115,620 133,270 -0.7
21/09/2010
1.40
 384,400 1.43 1.45 1.40 44,330 351,770 -11.8
20/09/2010
1.46
 266,770 1.48 1.48 1.45 126,320 23,920 4.1
17/09/2010
1.47
 563,560 1.39 1.47 1.38 515,690 140,320 14.8
16/09/2010
1.40
 166,060 1.37 1.40 1.37 123,890 39,560 3.2

Chính sách bảo mật | Điều khoản sử dụng |