CTCP Tập đoàn Hòa Phát (hpg)

27
-0.30
(-1.10%)
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
(2025-11-05) 		1 3.80% 612,611,000 70,054,800 1,898.8
26.05
27.60
27
2 tháng
(2025-10-06) 		-1.90 -6.51% 1,654,365,300 51,399,200 1,415.7
26.05
29.60
27
3 tháng
(2025-09-08) 		-1.60 -5.54% 2,904,749,400 5,405,400 102.2
26.05
30.35
27
6 tháng
(2025-06-09) 		5.38 24.56% 6,780,534,800 -187,951,733 -4,377.1
21.75
30.35
27
12 tháng
(2024-12-10) 		4.05 17.42% 9,576,453,200 -203,846,474 -5,150.3
17.75
30.35
27
24 tháng
(2023-12-18) 		7.15 35.47% 14,957,869,600 -379,306,827 -9,708.1
17.75
30.35
27
36 tháng
(2022-12-21) 		12.98 90.67% 20,755,052,000 -193,886,679 -6,082.4
12.95
30.35
27
60 tháng
(2020-12-31) 		9.83 56.24% 33,381,890,340 -648,391,018 -29,346.9
9.17
33.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2009
1.64
 2,132,700 1.64 1.66 1.60 117,040 103,800 0
01/10/2009
1.69
 1,161,970 1.72 1.73 1.69 11,900 7,300 0
30/09/2009
1.72
 879,360 1.76 1.76 1.72 43,630 82,440 0
29/09/2009
1.75
 1,876,300 1.75 1.76 1.72 14,180 327,140 0
28/09/2009
1.73
 1,801,270 1.77 1.77 1.73 55,770 418,070 0
25/09/2009
1.75
 1,434,430 1.73 1.77 1.73 22,400 85,550 0
24/09/2009
1.76
 1,703,610 1.78 1.81 1.75 22,930 298,190 0
23/09/2009
1.78
 2,862,390 1.78 1.82 1.77 64,930 376,350 0
22/09/2009
1.73
 2,063,940 1.78 1.78 1.73 113,690 535,770 0
21/09/2009
1.73
 3,473,740 1.70 1.73 1.70 28,380 1,253,000 0
18/09/2009
1.66
 1,041,030 1.65 1.67 1.65 62,430 404,190 0
17/09/2009
1.66
 1,239,650 1.66 1.67 1.64 57,740 404,740 0
16/09/2009
1.66
 1,508,880 1.69 1.70 1.66 116,600 736,960 0
15/09/2009
1.69
 1,499,430 1.71 1.71 1.66 25,060 116,720 0
14/09/2009
1.70
 1,261,790 1.70 1.72 1.69 65,200 666,260 0
11/09/2009
1.71
 1,125,240 1.75 1.75 1.71 223,990 250,000 0
10/09/2009
1.73
 940,690 1.73 1.77 1.72 72,250 388,570 0
09/09/2009
1.76
 2,937,040 1.77 1.77 1.72 226,980 440,040 0
08/09/2009
1.69
 1,052,940 1.64 1.69 1.64 188,360 228,500 0
07/09/2009
1.61
 864,620 1.63 1.63 1.57 96,810 67,540 0
04/09/2009
1.63
 992,060 1.67 1.67 1.63 118,370 19,620 0
03/09/2009
1.66
 715,120 1.65 1.69 1.65 300,000 7,440 0
02/09/2009
1.67
 0 1.67 1.67 1.67 0 0 0
01/09/2009
1.67
 1,055,280 1.66 1.69 1.66 186,310 200,550 0
31/08/2009
1.67
 1,464,500 1.71 1.71 1.67 144,400 437,810 0
28/08/2009
1.69
 605,860 1.67 1.69 1.66 255,810 22,000 0
27/08/2009
1.66
 720,670 1.67 1.69 1.66 224,970 2,180 0
26/08/2009
1.67
 914,610 1.69 1.70 1.66 211,400 59,280 0
25/08/2009
1.67
 978,780 1.69 1.71 1.67 379,090 360,470 0
24/08/2009
1.70
 1,032,460 1.67 1.71 1.67 168,530 25,810 0
21/08/2009
1.67
 1,463,830 1.70 1.73 1.67 241,480 300 0
20/08/2009
1.67
 747,250 1.69 1.69 1.66 193,520 1,010 0
19/08/2009
1.67
 782,570 1.66 1.67 1.64 72,000 16,510 0
18/08/2009
1.63
 1,184,350 1.61 1.65 1.60 89,260 50,470 0
17/08/2009
1.63
 1,338,920 1.64 1.65 1.61 227,350 209,850 0
14/08/2009
1.65
 1,330,390 1.65 1.67 1.64 382,920 167,000 0
13/08/2009
1.67
 1,365,350 1.66 1.69 1.65 583,000 10,700 0
12/08/2009
1.65
 1,159,280 1.65 1.67 1.63 212,010 4,110 0
11/08/2009
1.63
 1,717,240 1.54 1.63 1.54 84,300 30,000 0
10/08/2009
1.55
 1,247,550 1.52 1.57 1.50 223,340 22,500 0
07/08/2009
1.49
 1,077,290 1.47 1.49 1.47 267,320 31,800 0
06/08/2009
1.47
 1,700,250 1.47 1.50 1.47 613,770 213,000 0
05/08/2009
1.47
 1,138,690 1.43 1.47 1.42 439,600 169,000 0
04/08/2009
1.44
 1,020,380 1.44 1.44 1.42 253,480 61,290 0
03/08/2009
1.42
 671,750 1.42 1.44 1.41 155,590 120,000 0
31/07/2009
1.43
 1,044,120 1.41 1.43 1.38 322,990 0 0
30/07/2009
1.37
 678,040 1.37 1.40 1.35 63,900 0 0
29/07/2009
1.40
 965,360 1.43 1.46 1.40 368,060 1,000 0
28/07/2009
1.42
 1,137,800 1.47 1.48 1.41 266,810 11,860 0
27/07/2009
1.48
 2,731,330 1.48 1.49 1.42 554,870 258,600 0
24/07/2009
1.43
 793,230 1.43 1.43 1.43 149,250 3,000 0
23/07/2009
1.37
 899,630 1.32 1.37 1.31 249,850 600 0
22/07/2009
1.32
 682,720 1.34 1.34 1.30 452,400 5,000 0
21/07/2009
1.30
 566,010 1.30 1.32 1.29 159,500 1,000 0
20/07/2009
1.29
 437,790 1.29 1.30 1.28 155,690 13,640 0
17/07/2009
1.32
 472,240 1.32 1.35 1.31 0 0 0
16/07/2009
1.32
 569,320 1.35 1.35 1.31 270,220 3,550 0
15/07/2009
1.31
 425,680 1.31 1.34 1.30 196,200 51,200 0
14/07/2009
1.29
 697,720 1.30 1.30 1.26 135,800 160,860 0
13/07/2009
1.30
 637,410 1.32 1.32 1.29 52,830 200 0
10/07/2009
1.34
 789,030 1.36 1.37 1.32 201,710 110,230 0
09/07/2009
1.37
 553,520 1.36 1.38 1.35 291,030 18,430 0
08/07/2009
1.36
 766,510 1.36 1.37 1.35 476,000 40,330 0
07/07/2009
1.36
 841,980 1.37 1.40 1.35 208,400 115,300 0

Chính sách bảo mật | Điều khoản sử dụng |