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
(2025-11-04) 		0.05 0.19% 615,296,900 63,144,500 1,711.4
26.05
27.60
27.30
2 tháng
(2025-10-06) 		-2.40 -8.22% 1,619,284,100 45,504,100 1,254.8
26.05
29.60
27.30
3 tháng
(2025-09-05) 		-2 -6.94% 2,964,924,600 -1,663,300 -96.5
26.05
30.35
27.30
6 tháng
(2025-06-09) 		4.88 22.28% 6,745,453,600 -193,846,833 -4,538.0
21.75
30.35
27.30
12 tháng
(2024-12-09) 		3.76 16.31% 9,557,320,700 -210,205,978 -5,324.1
17.75
30.35
27.30
24 tháng
(2023-12-15) 		6.50 32% 14,957,475,100 -395,878,327 -10,155.9
17.75
30.35
27.30
36 tháng
(2022-12-20) 		12.41 86.19% 20,765,522,600 -193,388,974 -6,121.8
12.95
30.35
27.30
60 tháng
(2020-12-30) 		9.56 55.44% 33,368,716,640 -659,720,238 -29,730.2
9.17
33.25
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2009
0.79
 1,062,630 0.76 0.79 0.76 155,380 10,000 0
01/04/2009
0.76
 847,700 0.74 0.76 0.72 0 30,000 0
31/03/2009
0.72
 618,570 0.73 0.73 0.70 100,770 89,670 0
30/03/2009
0.73
 538,620 0.72 0.76 0.72 5,160 31,200 0
27/03/2009
0.75
 1,523,200 0.78 0.78 0.75 169,720 30,790 0
26/03/2009
0.74
 996,360 0.71 0.74 0.73 227,440 30,000 0
25/03/2009
0.71
 1,676,890 0.67 0.71 0.67 645,390 3,000 0
24/03/2009
0.67
 534,140 0.64 0.67 0.67 270,270 0 0
23/03/2009
0.64
 559,280 0.65 0.65 0.63 265,900 0 0
20/03/2009
0.65
 276,060 0.65 0.66 0.64 0 500 0
19/03/2009
0.65
 701,350 0.69 0.69 0.65 2,000 0 0
18/03/2009
0.69
 799,130 0.67 0.69 0.68 55,460 0 0
17/03/2009
0.67
 849,700 0.64 0.67 0.64 67,340 2,920 0
16/03/2009
0.64
 446,610 0.61 0.64 0.61 187,520 1,000 0
13/03/2009
0.61
 164,060 0.62 0.63 0.61 710 0 0
12/03/2009
0.62
 335,990 0.64 0.64 0.61 950 15,000 0
11/03/2009
0.64
 491,160 0.62 0.65 0.63 200 67,000 0
10/03/2009
0.62
 504,350 0.60 0.62 0.60 49,400 94,580 0
09/03/2009
0.60
 213,640 0.60 0.60 0.59 35,490 142,750 0
06/03/2009
0.60
 117,880 0.60 0.60 0.59 10,000 50,000 0
05/03/2009
0.60
 264,880 0.58 0.60 0.59 1,100 81,640 0
04/03/2009
0.58
 96,250 0.58 0.59 0.58 25,000 10 0
03/03/2009
0.58
 145,370 0.60 0.58 0.57 0 15,900 0
02/03/2009
0.60
 91,560 0.60 0.61 0.58 300 13,250 0
27/02/2009
0.60
 141,910 0.59 0.61 0.58 59,650 1,520 0
26/02/2009
0.59
 133,030 0.60 0.60 0.57 1,860 0 0
25/02/2009
0.60
 435,400 0.57 0.60 0.59 160 900 0
24/02/2009
0.57
 247,630 0.60 0.57 0.57 10,000 25,000 0
23/02/2009
0.60
 283,270 0.61 0.61 0.60 5,580 24,040 0
20/02/2009
0.63
 103,500 0.63 0.63 0.62 400 0 0
19/02/2009
0.64
 224,180 0.65 0.65 0.63 3,000 4,500 0
18/02/2009
0.63
 313,300 0.62 0.64 0.62 0 2,320 0
17/02/2009
0.65
 348,500 0.67 0.67 0.65 300 40,000 0
16/02/2009
0.68
 145,900 0.68 0.69 0.68 690 1,280 0
13/02/2009
0.69
 96,380 0.70 0.70 0.69 400 0 0
12/02/2009
0.70
 101,770 0.70 0.71 0.69 0 28,830 0

Chính sách bảo mật | Điều khoản sử dụng |