CTCP Tập đoàn Hòa Phát (hpg)

26.85
0.40
(1.51%)
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)
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
11/02/2009
0.70
 149,060 0.68 0.71 0.68 6,030 0 0
10/02/2009
0.70
 424,390 0.68 0.72 0.67 95,700 1,000 0
09/02/2009
0.68
 285,260 0.68 0.68 0.67 80,630 0 0
06/02/2009
0.65
 252,900 0.65 0.65 0.64 69,150 150 0
05/02/2009
0.64
 258,840 0.66 0.66 0.64 59,290 0 0
04/02/2009
0.67
 299,130 0.67 0.69 0.66 340 20,420 0
03/02/2009
0.69
 225,590 0.70 0.70 0.69 73,980 29,340 0
02/02/2009
0.70
 177,770 0.72 0.72 0.70 10,500 1,000 0
23/01/2009
0.72
 47,300 0.71 0.72 0.71 1,600 9,000 0
22/01/2009
0.72
 49,000 0.72 0.72 0.71 9,720 13,000 0
21/01/2009
0.71
 142,920 0.72 0.72 0.71 0 37,100 0
20/01/2009
0.72
 142,670 0.72 0.72 0.72 22,790 8,830 0
19/01/2009
0.72
 161,320 0.73 0.73 0.72 0 2,650 0
16/01/2009
0.73
 121,720 0.73 0.74 0.73 33,490 0 0
15/01/2009
0.73
 128,320 0.73 0.73 0.73 34,000 0 0
14/01/2009
0.73
 242,350 0.73 0.75 0.73 19,530 36,050 0
13/01/2009
0.73
 248,290 0.74 0.74 0.73 39,370 18,500 0
12/01/2009
0.75
 183,960 0.74 0.75 0.74 58,400 40,660 0
09/01/2009
0.75
 386,190 0.75 0.75 0.74 90,000 30,000 0
08/01/2009
0.74
 429,640 0.74 0.75 0.74 123,540 153,320 0
07/01/2009
0.76
 674,740 0.75 0.76 0.75 132,500 103,000 0
06/01/2009
0.73
 309,090 0.72 0.74 0.72 156,900 50,400 0
05/01/2009
0.72
 256,230 0.73 0.73 0.71 23,070 115,860 0
02/01/2009
0.73
 134,370 0.74 0.74 0.72 8,020 34,110 0
31/12/2008
0.74
 419,050 0.76 0.76 0.74 97,420 50,000 0
30/12/2008
0.75
 659,610 0.73 0.75 0.73 312,720 91,950 0
29/12/2008
0.73
 213,040 0.73 0.73 0.72 28,870 12,180 0
26/12/2008
0.73
 292,440 0.72 0.73 0.72 10,100 100 0
25/12/2008
0.72
 225,570 0.73 0.73 0.72 58,500 1,100 0
24/12/2008
0.72
 284,620 0.70 0.72 0.70 107,710 300 0
23/12/2008
0.72
 405,630 0.72 0.72 0.71 106,030 600 0
22/12/2008
0.73
 438,220 0.74 0.74 0.72 125,000 42,000 0
19/12/2008
0.71
 500,770 0.69 0.72 0.69 114,540 84,450 0
18/12/2008
0.71
 245,320 0.70 0.72 0.69 21,940 0 0
17/12/2008
0.70
 333,940 0.70 0.71 0.68 8,000 50,020 0
16/12/2008
0.68
 256,750 0.70 0.70 0.68 23,350 0 0
15/12/2008
0.71
 440,060 0.71 0.71 0.69 20,500 600 0
12/12/2008
0.68
 501,270 0.68 0.68 0.66 57,240 0 0
11/12/2008
0.65
 149,880 0.64 0.65 0.64 15,000 0 0
10/12/2008
0.64
 138,180 0.64 0.65 0.64 67,900 1,170 0
09/12/2008
0.65
 318,860 0.63 0.66 0.63 91,540 5,000 0
08/12/2008
0.63
 433,410 0.64 0.65 0.63 45,000 10,000 0
05/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2008
0.66
 245,140 0.69 0.69 0.66 35,170 31,000 0
04/12/2008
0.68
 278,450 0.68 0.70 0.68 79,850 69,900 0
03/12/2008
0.68
 138,720 0.68 0.68 0.68 25,000 0 0
02/12/2008
0.68
 124,150 0.68 0.68 0.68 22,100 0 0
01/12/2008
0.69
 254,720 0.67 0.71 0.67 11,250 30,000 0
28/11/2008
0.69
 583,460 0.68 0.69 0.66 108,410 46,390 0
27/11/2008
0.66
 613,790 0.68 0.68 0.66 52,870 95,040 0
26/11/2008
0.69
 394,130 0.70 0.71 0.69 42,070 40,000 0
25/11/2008
0.70
 320,890 0.70 0.70 0.69 43,510 104,540 0
24/11/2008
0.68
 391,850 0.70 0.70 0.68 15,500 95,460 0
21/11/2008
0.68
 452,020 0.65 0.68 0.65 30,700 146,570 0
20/11/2008
0.68
 807,140 0.68 0.70 0.68 146,870 70,000 0
19/11/2008
0.72
 210,710 0.73 0.73 0.71 40,000 36,750 0
18/11/2008
0.72
 305,000 0.71 0.74 0.71 66,000 122,900 0
17/11/2008
0.74
 234,140 0.73 0.75 0.73 101,510 3,000 0
14/11/2008
0.75
 336,790 0.77 0.77 0.74 7,700 39,000 0
13/11/2008
0.74
 343,250 0.70 0.75 0.70 800 2,240 0
12/11/2008
0.73
 679,230 0.72 0.73 0.72 95,310 60,660 0
11/11/2008
0.76
 397,300 0.77 0.77 0.76 77,010 300 0
10/11/2008
0.80
 484,930 0.78 0.83 0.78 37,380 0 0
07/11/2008
0.79
 1,117,660 0.79 0.83 0.79 266,640 200,000 0
06/11/2008
0.83
 1,756,820 0.79 0.84 0.78 6,200 100,400 0

Chính sách bảo mật | Điều khoản sử dụng |