CTCP Tập đoàn Hòa Phát (hpg)

26.15
-0.55
(-2.06%)
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)
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
15/09/2010
1.39
 221,800 1.38 1.39 1.37 131,790 34,600 3.7
14/09/2010
1.38
 300,230 1.38 1.41 1.38 91,070 104,720 -0.5
13/09/2010
1.38
 147,400 1.34 1.40 1.34 73,190 0 2.8
10/09/2010
1.38
 232,810 1.43 1.43 1.38 137,730 115,330 0.9
09/09/2010
1.43
 286,720 1.47 1.47 1.41 96,880 4,380 3.6
08/09/2010
1.42
 262,380 1.38 1.42 1.38 124,500 13,580 4.3
07/09/2010
1.41
 386,300 1.44 1.47 1.41 62,850 24,310 1.5
06/09/2010
1.47
 503,290 1.47 1.53 1.46 187,460 262,270 -3.0
01/09/2010
1.47
 676,620 1.43 1.47 1.41 457,080 26,450 16.9
31/08/2010
1.41
 832,260 1.38 1.41 1.36 600,050 2,450 22.8
30/08/2010
1.34
 508,820 1.33 1.34 1.32 227,200 162,480 2.4
27/08/2010
1.28
 378,340 1.25 1.32 1.25 192,790 115,070 2.7
26/08/2010
1.28
 396,840 1.28 1.28 1.25 330,120 202,720 4.4
25/08/2010
1.25
 340,680 1.27 1.28 1.25 139,000 71,230 2.3
24/08/2010
1.29
 441,830 1.30 1.31 1.28 139,500 237,460 -3.4
23/08/2010
1.32
 311,410 1.32 1.32 1.30 261,380 158,930 3.7
20/08/2010
1.32
 179,980 1.28 1.32 1.26 125,000 29,590 3.4
19/08/2010
1.28
 189,520 1.27 1.29 1.26 53,660 45,910 0.3
18/08/2010
1.28
 378,740 1.29 1.29 1.28 150,840 107,330 1.5
17/08/2010
1.29
 241,000 1.31 1.31 1.28 111,150 35,180 2.7
16/08/2010
1.31
 382,810 1.25 1.31 1.25 114,050 143,270 -1.0
13/08/2010
1.25
 544,240 1.22 1.25 1.18 151,840 169,260 -0.6
12/08/2010
1.22
 617,570 1.26 1.26 1.22 144,300 294,420 -5.0
11/08/2010
1.27
 487,330 1.31 1.31 1.27 44,300 281,620 -8.3
10/08/2010
1.29
 509,940 1.31 1.31 1.26 6,750 249,420 -8.5
09/08/2010
1.33
 386,720 1.35 1.35 1.31 109,640 55,810 2.0
06/08/2010
1.36
 317,880 1.33 1.36 1.31 57,560 142,660 -3.1
05/08/2010
1.33
 145,120 1.34 1.36 1.33 21,900 20,250 0.1
04/08/2010
1.35
 432,320 1.33 1.35 1.33 200,120 206,390 -0.2
03/08/2010
1.33
 504,480 1.32 1.36 1.32 85,500 7,420 2.9
02/08/2010
1.31
 266,850 1.31 1.31 1.30 400 188,110 -6.7
30/07/2010
1.31
 438,740 1.33 1.33 1.30 50,000 285,800 -8.4
29/07/2010
1.30
 472,220 1.30 1.34 1.30 11,700 391,010 -13.6

Chính sách bảo mật | Điều khoản sử dụng |