CTCP Tập đoàn Hòa Phát (hpg)

26.65
-0.15
(-0.56%)
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
(2026-02-11) 		-0.05 -0.19% 1,060,504,100 132,479,700 3,834.4
25.35
29.40
26.65
2 tháng
(2026-01-12) 		-0.70 -2.55% 2,076,284,900 186,286,700 5,328.8
25.35
29.40
26.65
3 tháng
(2025-12-15) 		0.55 2.10% 2,683,099,500 213,829,600 6,059.9
25.35
29.40
26.65
6 tháng
(2025-09-15) 		-3.55 -11.70% 5,296,328,500 270,837,000 7,596.0
25.35
30.35
26.65
12 tháng
(2025-03-18) 		3.80 16.52% 11,168,515,200 68,532,507 2,477.4
17.75
30.35
26.65
24 tháng
(2024-03-25) 		3.92 17.14% 16,137,820,600 -151,952,506 -3,294.5
17.75
30.35
26.65
36 tháng
(2023-03-29) 		11.04 70.08% 22,096,964,700 -80,863,404 -1,878.0
15.49
30.35
26.65
60 tháng
(2021-04-08) 		6 28.83% 34,860,853,700 -329,685,323 -19,108.5
9.17
33.25
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2010
1.50
 284,110 1.49 1.51 1.49 36,860 104,890 -4.1
26/02/2010
1.48
 451,710 1.50 1.51 1.48 32,120 394,120 -22.0
25/02/2010
1.50
 407,930 1.51 1.54 1.50 37,330 259,290 -13.8
24/02/2010
1.51
 371,930 1.51 1.51 1.48 97,970 160,600 -3.9
23/02/2010
1.51
 356,540 1.53 1.54 1.50 66,680 244,940 -11.1
22/02/2010
1.56
 184,990 1.58 1.58 1.55 57,970 30,170 1.8
12/02/2010
1.58
 253,950 1.56 1.58 1.56 28,490 21,050 0.5
11/02/2010
1.56
 203,140 1.56 1.58 1.55 42,840 2,000 2.6
10/02/2010
1.56
 278,940 1.54 1.56 1.53 15,210 29,090 -0.9
09/02/2010
1.54
 328,950 1.53 1.54 1.51 183,000 6,450 11.1
08/02/2010
1.54
 472,190 1.53 1.55 1.53 61,060 53,010 0.5
05/02/2010
1.54
 537,270 1.54 1.56 1.53 162,280 10,400 9.6
04/02/2010
1.58
 912,150 1.56 1.60 1.55 111,130 117,880 -0.5
03/02/2010
1.58
 864,930 1.58 1.58 1.55 188,390 41,810 9.4
02/02/2010
1.56
 1,018,050 1.58 1.58 1.53 209,460 90,660 7.4
01/02/2010
1.53
 484,240 1.49 1.53 1.49 118,750 1,000 7.3
29/01/2010
1.47
 393,890 1.48 1.49 1.44 152,270 42,210 6.7
28/01/2010
1.44
 245,300 1.45 1.48 1.44 50 29,710 -1.8
27/01/2010
1.47
 271,340 1.51 1.53 1.47 65,000 7,710 3.5
26/01/2010
1.51
 536,240 1.49 1.51 1.49 9,480 73,300 -4.0
25/01/2010
1.45
 199,710 1.42 1.45 1.42 11,540 26,100 -0.9
22/01/2010
1.43
 586,550 1.42 1.44 1.40 28,920 0 1.7
21/01/2010
1.43
 425,450 1.44 1.48 1.43 96,560 500 5.7
20/01/2010
1.47
 474,300 1.50 1.50 1.47 19,930 0 1.2
19/01/2010
1.48
 479,060 1.45 1.50 1.45 74,350 6,120 4.1
18/01/2010
1.44
 497,510 1.48 1.48 1.44 152,090 2,000 8.9
15/01/2010
1.49
 437,400 1.51 1.54 1.49 128,320 21,310 6.6
14/01/2010
1.51
 402,680 1.56 1.56 1.51 56,740 50,000 0.4
13/01/2010
1.54
 958,420 1.50 1.54 1.44 120,230 50,000 4.2
12/01/2010
1.50
 885,660 1.54 1.58 1.50 133,670 50,000 5.3
11/01/2010
1.56
 732,580 1.59 1.61 1.55 23,380 100 1.5
08/01/2010
1.59
 909,010 1.70 1.70 1.59 105,050 9,800 6.6
07/01/2010
1.66
 1,535,800 1.64 1.68 1.61 64,550 83,010 -1.3
06/01/2010
1.61
 1,771,660 1.55 1.61 1.54 389,440 244,120 9.3
05/01/2010
1.56
 1,203,080 1.56 1.56 1.49 283,520 297,000 -0.9
04/01/2010
1.49
 603,120 1.47 1.49 1.47 131,060 183,000 -3.1
31/12/2009
1.43
 823,270 1.44 1.48 1.43 51,740 1,250 0
30/12/2009
1.42
 542,360 1.36 1.42 1.36 6,330 82,500 0
29/12/2009
1.37
 596,380 1.40 1.40 1.37 113,640 228,700 0
28/12/2009
1.40
 749,810 1.42 1.45 1.40 99,360 19,000 0
25/12/2009
1.45
 850,850 1.42 1.45 1.39 10,690 0 0
24/12/2009
1.39
 545,390 1.36 1.39 1.33 82,480 95,000 0
23/12/2009
1.37
 410,210 1.36 1.40 1.36 100,010 149,070 0
22/12/2009
1.38
 907,080 1.36 1.38 1.34 150,550 7,530 0
21/12/2009
1.32
 331,320 1.31 1.32 1.29 14,610 36,250 0
18/12/2009
1.26
 1,214,100 1.27 1.32 1.26 244,000 999,010 0
17/12/2009
1.26
 641,810 1.26 1.27 1.23 3,500 404,550 0
16/12/2009
1.29
 679,750 1.36 1.36 1.29 25,790 129,770 0
15/12/2009
1.36
 263,240 1.34 1.38 1.32 90 22,440 0
14/12/2009
1.36
 589,640 1.32 1.36 1.29 420 193,100 0
11/12/2009
1.29
 728,390 1.33 1.36 1.29 13,560 20,800 0
10/12/2009
1.36
 630,610 1.39 1.40 1.36 9,300 0 0
09/12/2009
1.39
 1,009,340 1.42 1.42 1.39 55,530 272,930 0
08/12/2009
1.47
 328,390 1.49 1.50 1.47 55,550 86,800 0
07/12/2009
1.50
 398,370 1.50 1.51 1.48 11,550 78,000 0
04/12/2009
1.50
 816,890 1.54 1.54 1.48 38,360 635,670 0
03/12/2009
1.51
 768,240 1.53 1.54 1.48 103,110 217,010 0
02/12/2009
1.53
 861,010 1.53 1.59 1.51 214,430 140,380 0
01/12/2009
1.56
 881,590 1.54 1.59 1.54 359,020 269,580 0
30/11/2009
1.51
 724,110 1.47 1.51 1.47 129,300 70,530 0
27/11/2009
1.45
 1,064,450 1.39 1.54 1.39 47,150 26,920 0
26/11/2009
1.47
 872,660 1.47 1.51 1.47 127,240 386,580 0
25/11/2009
1.54
 1,231,450 1.58 1.58 1.54 124,630 100,000 0
24/11/2009
1.61
 913,900 1.62 1.65 1.59 18,750 150,140 0
23/11/2009
1.64
 778,690 1.68 1.70 1.64 27,660 0 0
20/11/2009
1.71
 652,620 1.72 1.76 1.70 74,420 33,800 0
19/11/2009
1.76
 1,220,610 1.72 1.77 1.70 292,200 68,230 0
18/11/2009
1.71
 938,130 1.64 1.71 1.62 126,690 52,550 0
17/11/2009
1.64
 662,490 1.65 1.67 1.62 17,680 500 0
16/11/2009
1.65
 662,860 1.68 1.71 1.65 84,150 20,740 0
13/11/2009
1.70
 1,298,010 1.62 1.70 1.62 676,020 162,670 0
12/11/2009
1.66
 1,490,540 1.62 1.67 1.60 59,020 100 0
11/11/2009
1.60
 1,003,180 1.56 1.60 1.50 68,630 1,100 0
10/11/2009
1.53
 1,349,750 1.59 1.60 1.51 134,160 5,200 0
09/11/2009
1.59
 863,630 1.64 1.65 1.59 76,060 16,010 0
06/11/2009
1.66
 1,019,470 1.73 1.73 1.66 19,270 0 0
05/11/2009
1.70
 1,504,470 1.68 1.72 1.66 80,180 281,140 0
04/11/2009
1.68
 1,363,890 1.72 1.76 1.66 47,270 29,800 0
03/11/2009
1.72
 2,877,530 1.78 1.78 1.71 215,970 548,520 0
02/11/2009
1.79
 1,329,940 1.79 1.81 1.79 133,800 115,890 0
30/10/2009
1.88
 1,799,490 1.90 1.93 1.86 7,550 175,100 0
29/10/2009
1.88
 3,021,360 1.92 1.92 1.83 36,840 211,600 0
28/10/2009
1.92
 1,007,300 1.95 1.95 1.90 32,050 5,220 0
27/10/2009
1.94
 2,253,900 1.95 1.95 1.88 264,420 2,630 0
26/10/2009
1.98
 1,987,380 2.04 2.06 1.97 115,010 99,160 0
23/10/2009
1.99
 3,326,630 2.05 2.05 1.99 488,010 283,680 0
22/10/2009
1.95
 2,444,950 1.95 1.95 1.93 90,010 212,320 0
21/10/2009
1.87
 1,769,760 1.83 1.87 1.82 563,110 187,990 0
20/10/2009
1.83
 1,193,130 1.82 1.84 1.82 407,120 28,700 0
19/10/2009
1.79
 1,058,700 1.82 1.82 1.78 288,510 32,910 0
16/10/2009
1.79
 1,699,760 1.84 1.86 1.79 245,480 132,650 0
15/10/2009
1.84
 1,985,730 1.88 1.88 1.83 666,830 101,010 0
14/10/2009
1.81
 1,594,380 1.75 1.83 1.75 441,970 20,070 0
13/10/2009
1.75
 802,630 1.78 1.79 1.75 22,310 18,150 0
12/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
12/10/2009
1.79
 2,136,880 1.77 1.81 1.73 113,960 25,790 0
09/10/2009
1.72
 754,780 1.73 1.73 1.70 58,980 1,000 0
08/10/2009
1.70
 692,310 1.70 1.71 1.67 53,160 2,400 0
07/10/2009
1.70
 1,175,660 1.64 1.70 1.64 56,600 4,290 0
06/10/2009
1.63
 881,250 1.64 1.65 1.61 44,520 8,100 0
05/10/2009
1.63
 1,168,410 1.66 1.67 1.61 10,000 65,380 0

Chính sách bảo mật | Điều khoản sử dụng |