CTCP Tập đoàn Hòa Phát (hpg)

21.50
-0.30
(-1.38%)
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
(2026-06-30) 		-1.65 -7.08% 524,248,000 -398,880 0
20.35
23.45
21.80
2 tháng
(2026-06-01) 		-2.40 -9.98% 862,087,700 -10,087,176 0
20.35
24.35
21.80
3 tháng
(2026-05-04) 		-3.44 -13.71% 1,400,911,300 -94,126,958 0
20.35
25.32
21.80
6 tháng
(2026-02-02) 		-2.49 -10.30% 3,952,710,600 139,076,790 5,237.2
20.35
26.73
21.80
12 tháng
(2025-08-04) 		-1.35 -5.87% 10,421,711,600 20,350,680 2,514.3
20.35
27.59
21.80
24 tháng
(2024-08-09) 		1.92 9.70% 16,620,904,800 -155,421,588 -2,171.5
16.14
27.59
21.80
36 tháng
(2023-08-15) 		2.40 12.47% 22,550,794,900 -276,586,228 -5,571.2
15.70
27.59
21.80
60 tháng
(2021-08-25) 		-3.58 -14.18% 34,591,852,900 -216,159,483 -10,182.5
8.33
30.23
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2010
1.14
 340,680 1.15 1.16 1.13 139,000 71,230 2.3
24/08/2010
1.17
 441,830 1.19 1.20 1.16 139,500 237,460 -3.4
23/08/2010
1.20
 311,410 1.20 1.20 1.19 261,380 158,930 3.7
20/08/2010
1.20
 179,980 1.16 1.20 1.15 125,000 29,590 3.4
19/08/2010
1.16
 189,520 1.15 1.17 1.15 53,660 45,910 0.3
18/08/2010
1.17
 378,740 1.17 1.17 1.16 150,840 107,330 1.5
17/08/2010
1.18
 241,000 1.19 1.19 1.17 111,150 35,180 2.7
16/08/2010
1.19
 382,810 1.14 1.19 1.14 114,050 143,270 -1.0
13/08/2010
1.13
 544,240 1.11 1.13 1.08 151,840 169,260 -0.6
12/08/2010
1.11
 617,570 1.15 1.15 1.11 144,300 294,420 -5.0
11/08/2010
1.16
 487,330 1.19 1.19 1.16 44,300 281,620 -8.3
10/08/2010
1.17
 509,940 1.20 1.20 1.15 6,750 249,420 -8.5
09/08/2010
1.21
 386,720 1.23 1.23 1.19 109,640 55,810 2.0
06/08/2010
1.23
 317,880 1.21 1.23 1.20 57,560 142,660 -3.1
05/08/2010
1.21
 145,120 1.22 1.23 1.21 21,900 20,250 0.1
04/08/2010
1.23
 432,320 1.21 1.23 1.21 200,120 206,390 -0.2
03/08/2010
1.21
 504,480 1.20 1.24 1.20 85,500 7,420 2.9
02/08/2010
1.19
 266,850 1.19 1.20 1.19 400 188,110 -6.7
30/07/2010
1.19
 438,740 1.21 1.21 1.19 50,000 285,800 -8.4
29/07/2010
1.18
 472,220 1.19 1.22 1.18 11,700 391,010 -13.6
28/07/2010
1.22
 318,900 1.25 1.25 1.22 40,200 168,210 -4.7
27/07/2010
1.25
 476,650 1.26 1.26 1.24 120,600 24,310 3.6
26/07/2010
1.26
 166,160 1.24 1.27 1.24 111,470 23,420 3.3
23/07/2010
1.27
 260,170 1.27 1.27 1.27 70,000 47,000 0.9
22/07/2010
1.27
 114,970 1.28 1.28 1.27 43,000 39,230 0.1
21/07/2010
1.28
 193,420 1.28 1.29 1.28 10 0 0.0
20/07/2010
1.30
 166,700 1.30 1.30 1.29 6,200 79,820 -2.9
19/07/2010
1.30
 229,210 1.28 1.30 1.28 115,450 4,240 4.3

Chính sách bảo mật | Điều khoản sử dụng |