CTCP Tập đoàn Hòa Phát (hpg)

26.70
0.25
(0.95%)
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
(2025-12-29) 		-0.40 -1.50% 775,549,500 16,527,600 442.6
25.95
27.70
26.45
2 tháng
(2025-11-28) 		-0.25 -0.94% 1,401,331,500 55,456,400 1,484.0
25.95
27.70
26.45
3 tháng
(2025-10-29) 		-0.95 -3.49% 2,039,769,300 107,579,500 2,896.9
25.95
27.70
26.45
6 tháng
(2025-07-31) 		1.35 5.41% 6,485,968,100 -139,674,310 -3,249.7
24.95
30.35
26.45
12 tháng
(2025-02-03) 		4.30 19.55% 10,386,550,400 -125,912,535 -3,075.1
17.75
30.35
26.45
24 tháng
(2024-02-07) 		4.97 23.33% 15,456,491,100 -339,594,259 -8,675.2
17.75
30.35
26.45
36 tháng
(2023-02-13) 		11 71.86% 21,202,464,600 -270,068,210 -7,281.5
15.15
30.35
26.45
60 tháng
(2021-02-22) 		8.01 43.76% 33,921,249,300 -531,221,826 -25,174.4
9.17
33.25
26.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2009
1.38
 1,281,640 1.35 1.38 1.34 294,200 6,000 0
03/07/2009
1.32
 753,950 1.30 1.32 1.29 89,050 0 0
02/07/2009
1.31
 1,068,280 1.29 1.32 1.26 287,540 134,580 0
01/07/2009
1.26
 1,350,880 1.25 1.29 1.24 385,700 88,790 0
30/06/2009
1.30
 1,444,550 1.37 1.37 1.30 500,410 149,730 0
29/06/2009
1.36
 1,019,420 1.36 1.38 1.35 384,700 60,340 0
26/06/2009
1.36
 854,380 1.34 1.36 1.32 136,980 880 0
25/06/2009
1.34
 1,756,550 1.38 1.38 1.32 525,180 58,200 0
24/06/2009
1.32
 815,830 1.32 1.32 1.31 41,960 39,350 0
23/06/2009
1.26
 2,826,180 1.26 1.30 1.26 591,300 747,310 0
22/06/2009
1.32
 1,718,880 1.35 1.36 1.32 321,640 132,200 0
19/06/2009
1.38
 2,081,940 1.42 1.42 1.36 393,290 15,840 0
18/06/2009
1.38
 1,179,120 1.41 1.41 1.34 104,300 89,610 0
17/06/2009
1.37
 2,246,710 1.28 1.37 1.28 820 62,940 0
16/06/2009
1.31
 1,935,800 1.31 1.35 1.31 108,520 112,130 0
15/06/2009
1.37
 2,049,850 1.37 1.42 1.37 100,170 1,000 0
12/06/2009
1.43
 2,074,070 1.53 1.53 1.42 106,730 27,600 0
11/06/2009
1.48
 2,548,860 1.46 1.48 1.41 234,850 7,940 0
10/06/2009
1.42
 2,680,320 1.44 1.46 1.42 147,700 23,620 0
09/06/2009
1.49
 2,708,700 1.49 1.49 1.43 287,790 544,110 0
08/06/2009
1.43
 2,532,860 1.43 1.43 1.42 265,660 156,900 0
05/06/2009
1.37
 7,228,260 1.37 1.37 1.36 481,360 343,370 0
04/06/2009
1.31
 1,857,260 1.28 1.32 1.28 173,860 144,920 0
03/06/2009
1.26
 1,219,760 1.26 1.28 1.24 376,380 108,360 0
02/06/2009
1.26
 2,225,330 1.28 1.28 1.25 346,100 70,300 0
01/06/2009
1.22
 943,620 1.20 1.22 1.18 148,100 90,530 0
29/05/2009
1.17
 851,340 1.18 1.18 1.14 60,850 98,340 0
28/05/2009
1.15
 1,033,500 1.16 1.19 1.15 20,580 215,430 0
27/05/2009
1.19
 1,206,770 1.20 1.22 1.19 69,660 125,100 0
26/05/2009
1.20
 1,098,870 1.24 1.25 1.20 33,920 90,070 0
25/05/2009
1.24
 1,047,770 1.22 1.24 1.20 54,220 121,000 0
22/05/2009
1.19
 1,222,050 1.19 1.22 1.18 88,220 165,000 0
21/05/2009
1.23
 1,063,470 1.26 1.26 1.22 89,020 42,000 0
20/05/2009
1.26
 4,389,840 1.26 1.26 1.24 304,070 110,580 0
19/05/2009
1.20
 1,306,750 1.24 1.24 1.19 163,150 80,020 0
18/05/2009
1.19
 800,090 1.17 1.23 1.17 289,600 8,510 0
15/05/2009
1.23
 1,441,850 1.20 1.23 1.18 93,670 251,790 0
14/05/2009
1.18
 1,865,670 1.13 1.18 1.12 140,110 407,210 0
13/05/2009
1.18
 1,908,130 1.23 1.25 1.18 391,470 233,000 0
12/05/2009
1.24
 1,505,900 1.20 1.24 1.16 181,190 10,000 0
11/05/2009
1.20
 1,762,600 1.20 1.22 1.18 905,330 52,000 0
08/05/2009
1.18
 1,572,660 1.17 1.22 1.16 0 0 0
07/05/2009
1.16
 1,688,560 1.16 1.16 1.14 214,130 300,100 0
06/05/2009
1.11
 4,340,760 1.11 1.12 1.07 1,601,480 380,760 0
05/05/2009
1.07
 422,480 1.07 1.07 1.07 10,000 47,000 0
04/05/2009
1.02
 258,290 1.02 1.02 1.02 9,170 36,000 0
29/04/2009
0.97
 948,860 0.97 0.97 0.96 103,000 1,000 0
28/04/2009
0.96
 775,550 0.95 0.98 0.95 241,200 104,740 0
27/04/2009
0.95
 795,590 0.97 0.98 0.94 289,780 60,000 0
24/04/2009
0.97
 753,580 0.95 0.97 0.93 144,480 119,710 0
23/04/2009
0.98
 943,540 0.99 1.01 0.98 220,330 65,100 0
22/04/2009
0.98
 1,489,450 0.98 0.98 0.95 212,000 219,050 0
21/04/2009
0.94
 1,637,550 0.85 0.94 0.85 32,900 116,730 0
20/04/2009
0.90
 1,613,290 0.90 0.91 0.89 373,130 164,980 0
17/04/2009
0.94
 1,301,350 0.94 0.98 0.92 583,370 40,250 0
16/04/2009
0.97
 1,684,390 0.97 0.97 0.93 729,110 3,000 0
15/04/2009
0.92
 1,460,240 0.95 0.99 0.92 280,290 22,880 0
14/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
14/04/2009
0.96
 2,152,950 0.94 0.96 0.91 350,470 164,300 0
13/04/2009
0.91
 151,470 0.91 0.91 0.91 94,470 0 0
10/04/2009
0.87
 195,030 0.83 0.87 0.87 56,420 0 0
09/04/2009
0.83
 1,086,980 0.83 0.84 0.81 33,820 25,750 0
08/04/2009
0.83
 1,417,720 0.87 0.91 0.83 140,660 132,460 0
07/04/2009
0.87
 1,364,750 0.83 0.87 0.82 94,000 70,080 0
03/04/2009
0.83
 537,550 0.79 0.83 0.83 209,710 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |