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
(2026-08-12) 		-0.25 -1.13% 379,935,500 1,462,783 0
21
22.25
21.30
2 tháng
(2026-07-13) 		-0.55 -2.46% 965,161,700 38,465,380 0
20.35
22.55
21.30
3 tháng
(2026-06-15) 		-2.50 -10.27% 1,303,129,100 22,743,583 0
20.35
24.35
21.30
6 tháng
(2026-03-16) 		-2.47 -10.15% 3,072,189,300 -22,642,081 62.9
20.35
25.95
21.30
12 tháng
(2025-09-16) 		-5.38 -19.75% 8,308,263,800 252,655,519 7,799.8
20.35
27.23
21.30
24 tháng
(2024-09-23) 		2.38 12.23% 16,640,578,600 -30,949,657 530.0
16.14
27.59
21.30
36 tháng
(2023-09-27) 		3.60 19.72% 22,244,911,300 -186,442,099 -3,586.9
15.70
27.59
21.30
60 tháng
(2021-10-07) 		-7.13 -24.60% 34,422,393,400 -158,862,754 -8,163.7
8.33
30.23
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/10/2010
1.31
 161,840 1.30 1.33 1.30 113,450 520 4.5
25/10/2010
1.31
 153,500 1.31 1.31 1.29 68,240 49,000 0.8
22/10/2010
1.30
 206,510 1.30 1.30 1.27 121,000 500 4.7
21/10/2010
1.28
 202,500 1.29 1.29 1.27 89,600 38,000 2.0
20/10/2010
1.27
 332,130 1.28 1.28 1.27 150,540 24,600 4.8
19/10/2010
1.30
 323,010 1.31 1.31 1.29 218,110 56,560 6.3
18/10/2010
1.30
 353,990 1.29 1.31 1.29 184,600 45,510 5.4
15/10/2010
1.30
 558,900 1.27 1.30 1.27 372,440 143,800 8.9
14/10/2010
1.30
 446,740 1.32 1.33 1.30 258,160 5,000 9.9
13/10/2010
1.30
 346,590 1.30 1.30 1.29 312,990 4,000 12.0
12/10/2010
1.30
 292,300 1.30 1.31 1.29 48,450 1,750 1.8
11/10/2010
1.33
 210,340 1.30 1.33 1.30 141,700 0 5.6
08/10/2010
1.32
 240,870 1.32 1.33 1.32 204,250 12,000 7.6
07/10/2010
1.32
 287,370 1.30 1.33 1.30 221,260 30,000 7.6
06/10/2010
1.33
 523,900 1.32 1.33 1.32 384,220 3,500 15.1
05/10/2010
1.32
 523,530 1.29 1.32 1.25 449,700 42,500 15.9
04/10/2010
1.29
 409,420 1.29 1.29 1.27 408,050 50,870 13.8
01/10/2010
1.29
 76,010 1.27 1.29 1.27 35,110 20,800 0.6
30/09/2010
1.28
 271,740 1.29 1.29 1.28 264,460 0 10.2
29/09/2010
1.29
 328,700 1.29 1.29 1.28 291,700 48,410 9.4
28/09/2010
1.29
 387,940 1.29 1.30 1.28 360,800 155,090 7.9
27/09/2010
1.28
 147,930 1.29 1.29 1.28 107,870 22,500 3.3
24/09/2010
1.29
 297,550 1.30 1.30 1.28 166,370 124,300 1.6
23/09/2010
1.29
 480,450 1.28 1.29 1.28 339,480 155,000 7.1
22/09/2010
1.29
 239,780 1.28 1.30 1.28 115,620 133,270 -0.7
21/09/2010
1.27
 384,400 1.30 1.32 1.27 44,330 351,770 -11.8
20/09/2010
1.33
 266,770 1.35 1.35 1.32 126,320 23,920 4.1
17/09/2010
1.33
 563,560 1.26 1.33 1.25 515,690 140,320 14.8
16/09/2010
1.27
 166,060 1.25 1.27 1.25 123,890 39,560 3.2
15/09/2010
1.26
 221,800 1.25 1.26 1.25 131,790 34,600 3.7
14/09/2010
1.26
 300,230 1.25 1.28 1.25 91,070 104,720 -0.5
13/09/2010
1.26
 147,400 1.22 1.28 1.22 73,190 0 2.8
10/09/2010
1.25
 232,810 1.30 1.30 1.25 137,730 115,330 0.9
09/09/2010
1.30
 286,720 1.33 1.33 1.29 96,880 4,380 3.6
08/09/2010
1.30
 262,380 1.25 1.30 1.25 124,500 13,580 4.3
07/09/2010
1.29
 386,300 1.31 1.33 1.28 62,850 24,310 1.5
06/09/2010
1.34
 503,290 1.34 1.40 1.33 187,460 262,270 -3.0
01/09/2010
1.33
 676,620 1.30 1.34 1.28 457,080 26,450 16.9
31/08/2010
1.28
 832,260 1.26 1.28 1.23 600,050 2,450 22.8
30/08/2010
1.22
 508,820 1.21 1.22 1.20 227,200 162,480 2.4
27/08/2010
1.17
 378,340 1.13 1.20 1.13 192,790 115,070 2.7
26/08/2010
1.17
 396,840 1.17 1.17 1.14 330,120 202,720 4.4

Chính sách bảo mật | Điều khoản sử dụng |