CTCP Tập đoàn Hòa Phát (hpg)

20.90
-0.40
(-1.88%)
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
(2026-08-12) 		-0.25 -1.13% 379,935,500 1,462,783 0
21
22.25
21.30
2 tháng
(2026-07-13) 		-0.55 -2.46% 965,161,700 38,465,380 0
20.35
22.55
21.30
3 tháng
(2026-06-15) 		-2.50 -10.27% 1,303,129,100 22,743,583 0
20.35
24.35
21.30
6 tháng
(2026-03-16) 		-2.47 -10.15% 3,072,189,300 -22,642,081 62.9
20.35
25.95
21.30
12 tháng
(2025-09-16) 		-5.38 -19.75% 8,308,263,800 252,655,519 7,799.8
20.35
27.23
21.30
24 tháng
(2024-09-23) 		2.38 12.23% 16,640,578,600 -30,949,657 530.0
16.14
27.59
21.30
36 tháng
(2023-09-27) 		3.60 19.72% 22,244,911,300 -186,442,099 -3,586.9
15.70
27.59
21.30
60 tháng
(2021-10-07) 		-7.13 -24.60% 34,422,393,400 -158,862,754 -8,163.7
8.33
30.23
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2009
1.54
 1,504,470 1.53 1.57 1.51 80,180 281,140 0
04/11/2009
1.53
 1,363,890 1.57 1.60 1.51 47,270 29,800 0
03/11/2009
1.57
 2,877,530 1.62 1.62 1.55 215,970 548,520 0
02/11/2009
1.63
 1,329,940 1.63 1.64 1.63 133,800 115,890 0
30/10/2009
1.71
 1,799,490 1.73 1.75 1.69 7,550 175,100 0
29/10/2009
1.71
 3,021,360 1.74 1.74 1.66 36,840 211,600 0
28/10/2009
1.74
 1,007,300 1.78 1.78 1.73 32,050 5,220 0
27/10/2009
1.76
 2,253,900 1.78 1.78 1.71 264,420 2,630 0
26/10/2009
1.80
 1,987,380 1.85 1.88 1.79 115,010 99,160 0
23/10/2009
1.81
 3,326,630 1.86 1.86 1.81 488,010 283,680 0
22/10/2009
1.78
 2,444,950 1.78 1.78 1.75 90,010 212,320 0
21/10/2009
1.70
 1,769,760 1.66 1.70 1.65 563,110 187,990 0
20/10/2009
1.66
 1,193,130 1.65 1.68 1.65 407,120 28,700 0
19/10/2009
1.63
 1,058,700 1.65 1.65 1.62 288,510 32,910 0
16/10/2009
1.63
 1,699,760 1.68 1.69 1.63 245,480 132,650 0
15/10/2009
1.68
 1,985,730 1.71 1.71 1.66 666,830 101,010 0
14/10/2009
1.64
 1,594,380 1.59 1.66 1.59 441,970 20,070 0
13/10/2009
1.59
 802,630 1.62 1.63 1.59 22,310 18,150 0
12/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
12/10/2009
1.63
 2,136,880 1.61 1.64 1.58 113,960 25,790 0
09/10/2009
1.57
 754,780 1.58 1.58 1.54 58,980 1,000 0
08/10/2009
1.54
 692,310 1.54 1.55 1.52 53,160 2,400 0
07/10/2009
1.54
 1,175,660 1.49 1.54 1.49 56,600 4,290 0
06/10/2009
1.48
 881,250 1.49 1.50 1.47 44,520 8,100 0
05/10/2009
1.48
 1,168,410 1.51 1.52 1.47 10,000 65,380 0
02/10/2009
1.49
 2,132,700 1.49 1.51 1.46 117,040 103,800 0
01/10/2009
1.53
 1,161,970 1.57 1.58 1.53 11,900 7,300 0
30/09/2009
1.57
 879,360 1.60 1.60 1.57 43,630 82,440 0
29/09/2009
1.59
 1,876,300 1.59 1.60 1.57 14,180 327,140 0
28/09/2009
1.58
 1,801,270 1.61 1.61 1.58 55,770 418,070 0
25/09/2009
1.59
 1,434,430 1.58 1.61 1.58 22,400 85,550 0
24/09/2009
1.60
 1,703,610 1.62 1.64 1.59 22,930 298,190 0
23/09/2009
1.62
 2,862,390 1.62 1.65 1.61 64,930 376,350 0
22/09/2009
1.58
 2,063,940 1.62 1.62 1.58 113,690 535,770 0
21/09/2009
1.58
 3,473,740 1.54 1.58 1.54 28,380 1,253,000 0
18/09/2009
1.51
 1,041,030 1.50 1.52 1.50 62,430 404,190 0
17/09/2009
1.51
 1,239,650 1.51 1.52 1.49 57,740 404,740 0
16/09/2009
1.51
 1,508,880 1.53 1.54 1.51 116,600 736,960 0
15/09/2009
1.53
 1,499,430 1.55 1.55 1.51 25,060 116,720 0
14/09/2009
1.54
 1,261,790 1.54 1.57 1.53 65,200 666,260 0
11/09/2009
1.55
 1,125,240 1.59 1.59 1.55 223,990 250,000 0
10/09/2009
1.58
 940,690 1.58 1.61 1.57 72,250 388,570 0
09/09/2009
1.60
 2,937,040 1.61 1.61 1.57 226,980 440,040 0
08/09/2009
1.53
 1,052,940 1.49 1.53 1.49 188,360 228,500 0
07/09/2009
1.47
 864,620 1.48 1.48 1.42 96,810 67,540 0
04/09/2009
1.48
 992,060 1.52 1.52 1.48 118,370 19,620 0
03/09/2009
1.51
 715,120 1.50 1.53 1.50 300,000 7,440 0
02/09/2009
1.52
 0 1.52 1.52 1.52 0 0 0
01/09/2009
1.52
 1,055,280 1.51 1.53 1.51 186,310 200,550 0
31/08/2009
1.52
 1,464,500 1.55 1.55 1.52 144,400 437,810 0
28/08/2009
1.53
 605,860 1.52 1.53 1.51 255,810 22,000 0
27/08/2009
1.51
 720,670 1.52 1.53 1.51 224,970 2,180 0
26/08/2009
1.52
 914,610 1.53 1.54 1.51 211,400 59,280 0
25/08/2009
1.52
 978,780 1.53 1.55 1.52 379,090 360,470 0
24/08/2009
1.54
 1,032,460 1.52 1.55 1.52 168,530 25,810 0
21/08/2009
1.52
 1,463,830 1.54 1.58 1.52 241,480 300 0
20/08/2009
1.52
 747,250 1.53 1.53 1.51 193,520 1,010 0
19/08/2009
1.52
 782,570 1.51 1.52 1.49 72,000 16,510 0
18/08/2009
1.48
 1,184,350 1.47 1.50 1.46 89,260 50,470 0
17/08/2009
1.48
 1,338,920 1.49 1.50 1.47 227,350 209,850 0
14/08/2009
1.50
 1,330,390 1.50 1.52 1.49 382,920 167,000 0
13/08/2009
1.52
 1,365,350 1.51 1.53 1.50 583,000 10,700 0
12/08/2009
1.50
 1,159,280 1.50 1.52 1.48 212,010 4,110 0
11/08/2009
1.48
 1,717,240 1.40 1.48 1.40 84,300 30,000 0
10/08/2009
1.41
 1,247,550 1.38 1.42 1.37 223,340 22,500 0
07/08/2009
1.36
 1,077,290 1.34 1.36 1.34 267,320 31,800 0
06/08/2009
1.34
 1,700,250 1.34 1.37 1.34 613,770 213,000 0
05/08/2009
1.34
 1,138,690 1.30 1.34 1.29 439,600 169,000 0
04/08/2009
1.31
 1,020,380 1.31 1.31 1.29 253,480 61,290 0
03/08/2009
1.29
 671,750 1.29 1.31 1.28 155,590 120,000 0
31/07/2009
1.30
 1,044,120 1.28 1.30 1.26 322,990 0 0
30/07/2009
1.25
 678,040 1.25 1.27 1.23 63,900 0 0
29/07/2009
1.27
 965,360 1.30 1.32 1.27 368,060 1,000 0
28/07/2009
1.29
 1,137,800 1.34 1.35 1.28 266,810 11,860 0
27/07/2009
1.35
 2,731,330 1.35 1.36 1.29 554,870 258,600 0
24/07/2009
1.30
 793,230 1.30 1.30 1.30 149,250 3,000 0
23/07/2009
1.25
 899,630 1.20 1.25 1.19 249,850 600 0
22/07/2009
1.20
 682,720 1.21 1.21 1.18 452,400 5,000 0
21/07/2009
1.18
 566,010 1.18 1.20 1.17 159,500 1,000 0
20/07/2009
1.17
 437,790 1.17 1.18 1.16 155,690 13,640 0
17/07/2009
1.20
 472,240 1.20 1.23 1.19 0 0 0
16/07/2009
1.20
 569,320 1.23 1.23 1.19 270,220 3,550 0
15/07/2009
1.19
 425,680 1.19 1.21 1.18 196,200 51,200 0
14/07/2009
1.17
 697,720 1.18 1.18 1.15 135,800 160,860 0
13/07/2009
1.18
 637,410 1.20 1.20 1.17 52,830 200 0
10/07/2009
1.21
 789,030 1.24 1.25 1.20 201,710 110,230 0
09/07/2009
1.25
 553,520 1.24 1.26 1.23 291,030 18,430 0
08/07/2009
1.24
 766,510 1.24 1.25 1.23 476,000 40,330 0
07/07/2009
1.24
 841,980 1.25 1.27 1.23 208,400 115,300 0
06/07/2009
1.26
 1,281,640 1.23 1.26 1.21 294,200 6,000 0
03/07/2009
1.20
 753,950 1.18 1.20 1.17 89,050 0 0
02/07/2009
1.19
 1,068,280 1.17 1.20 1.15 287,540 134,580 0
01/07/2009
1.15
 1,350,880 1.14 1.17 1.13 385,700 88,790 0
30/06/2009
1.18
 1,444,550 1.25 1.25 1.18 500,410 149,730 0
29/06/2009
1.24
 1,019,420 1.24 1.26 1.23 384,700 60,340 0
26/06/2009
1.24
 854,380 1.21 1.24 1.20 136,980 880 0
25/06/2009
1.21
 1,756,550 1.26 1.26 1.20 525,180 58,200 0
24/06/2009
1.20
 815,830 1.20 1.20 1.19 41,960 39,350 0
23/06/2009
1.15
 2,826,180 1.15 1.18 1.15 591,300 747,310 0
22/06/2009
1.20
 1,718,880 1.23 1.24 1.20 321,640 132,200 0
19/06/2009
1.26
 2,081,940 1.29 1.29 1.24 393,290 15,840 0

Chính sách bảo mật | Điều khoản sử dụng |