CTCP Tập đoàn Hòa Phát (hpg)

23.60
-0.05
(-0.21%)
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
(2026-05-19) 		0.14 0.57% 435,087,800 -36,329,170 0
23.20
24.35
23.65
2 tháng
(2026-04-20) 		-1.86 -7.21% 998,278,900 -75,925,097 0
23.20
25.95
23.65
3 tháng
(2026-03-20) 		0.45 1.93% 1,728,987,700 -23,318,977 268.9
23.18
25.95
23.65
6 tháng
(2025-12-22) 		-0.45 -1.86% 4,426,531,800 162,995,923 5,596.6
23.05
26.73
23.65
12 tháng
(2025-06-23) 		3.66 17.99% 11,181,623,200 -13,226,010 1,523.7
20.34
27.59
23.65
24 tháng
(2024-06-28) 		2.56 11.94% 16,536,383,600 -168,366,287 -2,795.2
16.14
27.59
23.65
36 tháng
(2023-07-04) 		5.92 32.75% 22,650,259,300 -235,062,795 -4,713.5
15.70
27.59
23.65
60 tháng
(2021-07-14) 		0.54 2.32% 34,757,415,000 -208,907,605 -10,367.0
8.33
30.23
23.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2011
1.26
 614,070 1.26 1.27 1.26 153,760 270,000 -4.2
23/03/2011
1.24
 699,690 1.24 1.25 1.24 260,400 211,150 1.7
22/03/2011
1.23
 566,080 1.21 1.24 1.21 120,850 19,820 3.5
21/03/2011
1.21
 301,800 1.23 1.23 1.21 67,200 35,460 1.1
18/03/2011
1.23
 524,980 1.16 1.23 1.16 593,830 492,000 3.6
17/03/2011
1.17
 226,710 1.20 1.20 1.15 261,070 326,210 -2.2
16/03/2011
1.15
 329,870 1.19 1.19 1.15 169,390 415,830 -8.1
15/03/2011
1.17
 126,150 1.11 1.20 1.11 115,270 141,280 -0.8
14/03/2011
1.14
 404,350 1.18 1.20 1.14 101,230 53,540 1.6
11/03/2011
1.20
 294,330 1.20 1.20 1.19 40,880 40,000 0.0
10/03/2011
1.14
 263,820 1.14 1.14 1.14 59,890 133,000 -2.4
09/03/2011
1.09
 355,690 1.05 1.09 1.04 100,760 0 3.1
08/03/2011
1.04
 555,030 1.04 1.05 1.04 38,940 365,000 -9.7
07/03/2011
1.04
 550,710 1.08 1.08 1.03 18,400 478,140 -13.6
04/03/2011
1.04
 356,990 1.05 1.06 1.04 244,230 506,570 -7.8
03/03/2011
1.04
 157,570 1.01 1.06 1.01 58,020 95,320 -1.1
02/03/2011
1.04
 694,100 1.09 1.10 1.04 347,990 455,870 -3.2
01/03/2011
1.09
 315,470 1.09 1.11 1.09 15,990 217,820 -6.3
28/02/2011
1.11
 296,390 1.16 1.16 1.11 15,890 159,410 -4.6
25/02/2011
1.16
 60,440 1.12 1.16 1.12 34,910 0 1.2
24/02/2011
1.12
 346,440 1.15 1.15 1.10 132,920 169,590 -1.2
23/02/2011
1.15
 186,830 1.16 1.19 1.15 46,750 102,260 -1.8
22/02/2011
1.16
 605,710 1.15 1.17 1.15 68,510 257,910 -6.3
21/02/2011
1.21
 265,400 1.26 1.26 1.21 2,050 115,030 -3.9
18/02/2011
1.27
 254,020 1.28 1.29 1.27 34,680 171,470 -5.0
17/02/2011
1.28
 426,790 1.26 1.28 1.26 91,040 321,680 -8.3
16/02/2011
1.29
 149,890 1.31 1.31 1.29 46,050 88,430 -1.6
15/02/2011
1.31
 354,670 1.31 1.33 1.29 34,370 84,150 -1.9
14/02/2011
1.33
 245,090 1.36 1.36 1.33 29,240 41,390 -0.5
11/02/2011
1.36
 70,830 1.37 1.37 1.34 37,860 20,350 0.7
10/02/2011
1.36
 230,160 1.38 1.38 1.36 97,570 171,830 -2.9
09/02/2011
1.37
 391,520 1.39 1.40 1.36 121,710 85,010 1.4
08/02/2011
1.37
 431,720 1.36 1.39 1.34 184,740 118,500 2.6
28/01/2011
1.36
 370,830 1.35 1.36 1.34 266,970 69,320 7.6
27/01/2011
1.36
 428,250 1.33 1.36 1.33 334,680 0 12.8
26/01/2011
1.32
 188,520 1.31 1.32 1.31 104,580 22,670 3.1
25/01/2011
1.31
 218,100 1.31 1.32 1.31 157,720 0 5.9
24/01/2011
1.33
 111,030 1.35 1.35 1.32 44,780 8,070 1.4
21/01/2011
1.35
 302,420 1.35 1.35 1.34 144,090 126,280 0.7
20/01/2011
1.35
 361,670 1.32 1.36 1.32 74,420 67,000 0.3
19/01/2011
1.35
 457,860 1.31 1.36 1.31 249,980 127,000 4.7
18/01/2011
1.31
 280,070 1.31 1.32 1.31 157,780 142,270 0.6
17/01/2011
1.31
 257,360 1.31 1.33 1.30 74,920 154,190 -3.0
14/01/2011
1.30
 290,420 1.30 1.30 1.29 212,760 159,730 2.0
13/01/2011
1.30
 264,560 1.30 1.30 1.29 240,310 126,200 4.2
12/01/2011
1.29
 117,170 1.31 1.31 1.29 15,810 110,520 -3.5
11/01/2011
1.30
 153,580 1.30 1.31 1.29 93,800 58,250 1.3
10/01/2011
1.31
 154,810 1.32 1.32 1.30 126,100 51,750 2.8
07/01/2011
1.32
 112,350 1.33 1.33 1.30 58,030 34,000 0.9
06/01/2011
1.30
 164,830 1.31 1.32 1.29 31,260 18,820 0.5
05/01/2011
1.32
 168,800 1.35 1.35 1.32 104,510 107,050 -0.1
04/01/2011
1.35
 134,810 1.36 1.36 1.35 101,400 86,040 0.6
31/12/2010
1.36
 231,060 1.34 1.36 1.34 167,600 41,700 4.9
30/12/2010
1.36
 317,530 1.34 1.36 1.34 238,540 142,000 3.7
29/12/2010
1.36
 193,870 1.36 1.36 1.35 138,890 56,250 3.2
28/12/2010
1.36
 195,150 1.34 1.36 1.34 103,700 69,190 1.4
27/12/2010
1.36
 163,170 1.36 1.36 1.34 127,100 25,000 4.0
24/12/2010
1.36
 304,000 1.34 1.36 1.33 192,240 82,380 4.3
23/12/2010
1.37
 344,240 1.33 1.37 1.33 299,020 20,800 10.9
22/12/2010
1.37
 397,780 1.38 1.38 1.36 314,260 53,360 10.2
21/12/2010
1.37
 402,870 1.33 1.37 1.33 363,900 109,150 9.9
20/12/2010
1.37
 217,620 1.35 1.37 1.35 111,550 59,640 2.0
17/12/2010
1.37
 449,720 1.37 1.37 1.35 223,860 66,950 6.1
16/12/2010
1.37
 380,760 1.33 1.37 1.33 202,100 85,910 4.5
15/12/2010
1.37
 302,480 1.38 1.38 1.36 218,190 76,490 5.6
14/12/2010
1.38
 374,680 1.37 1.38 1.34 481,150 198,880 11.1
13/12/2010
1.39
 672,690 1.38 1.39 1.37 307,610 63,700 9.6
10/12/2010
1.34
 329,900 1.30 1.34 1.29 210,500 29,000 6.8
09/12/2010
1.29
 220,890 1.28 1.30 1.24 109,650 0 3.9
08/12/2010
1.25
 190,040 1.29 1.31 1.25 14,330 2,370 0.4
07/12/2010
1.29
 379,450 1.31 1.32 1.29 158,270 92,500 2.5
06/12/2010
1.33
 293,700 1.35 1.35 1.33 290,700 308,560 -0.7
03/12/2010
1.35
 292,290 1.35 1.37 1.35 29,350 48,840 -0.7
02/12/2010
1.35
 355,830 1.31 1.35 1.31 67,580 12,000 2.1
01/12/2010: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2010
1.35
 266,280 1.35 1.35 1.34 197,830 0 7.6
30/11/2010
1.33
 456,870 1.33 1.35 1.33 183,010 130,430 2.1
29/11/2010
1.33
 351,870 1.26 1.33 1.26 233,070 195,650 1.5
26/11/2010
1.28
 124,780 1.30 1.30 1.28 305,890 350,100 -1.7
25/11/2010
1.29
 192,180 1.29 1.29 1.28 71,930 116,460 -1.7
24/11/2010
1.28
 197,070 1.28 1.28 1.25 146,600 74,000 2.8
23/11/2010
1.28
 340,780 1.26 1.28 1.25 306,240 145,000 6.1
22/11/2010
1.25
 257,890 1.26 1.26 1.23 204,800 66,190 5.2
19/11/2010
1.24
 237,120 1.27 1.27 1.22 158,410 175,930 -0.6
18/11/2010
1.24
 240,230 1.18 1.25 1.18 123,500 141,370 -0.6
17/11/2010
1.22
 211,010 1.24 1.25 1.22 392,570 429,750 -1.3
16/11/2010
1.25
 150,000 1.27 1.27 1.24 75,810 23,340 2.0
15/11/2010
1.26
 200,200 1.24 1.26 1.24 69,470 30,850 1.5
12/11/2010
1.26
 241,100 1.27 1.27 1.22 137,270 3,300 5.1
11/11/2010
1.27
 196,980 1.30 1.30 1.27 15,640 99,000 -3.2
10/11/2010
1.30
 201,000 1.30 1.30 1.28 93,920 99,980 -0.2
09/11/2010
1.30
 150,690 1.30 1.30 1.29 355,420 357,960 -0.1
08/11/2010
1.32
 172,650 1.33 1.33 1.32 152,440 31,500 4.8
05/11/2010
1.33
 379,310 1.31 1.33 1.30 287,020 4,200 11.3
04/11/2010
1.31
 62,510 1.32 1.32 1.30 47,890 3,000 1.8
03/11/2010
1.31
 176,280 1.30 1.32 1.30 91,120 0 3.6
02/11/2010
1.31
 90,530 1.29 1.31 1.29 64,280 25,610 1.5
01/11/2010
1.31
 118,870 1.31 1.31 1.29 105,590 670 4.1
29/10/2010
1.31
 183,050 1.31 1.31 1.30 386,890 299,450 3.4
28/10/2010
1.30
 142,410 1.30 1.31 1.30 82,920 11,000 2.8
27/10/2010
1.30
 218,730 1.30 1.32 1.30 169,100 49,000 4.7

Chính sách bảo mật | Điều khoản sử dụng |