CTCP Tập đoàn Hòa Phát (hpg)

26.65
-0.15
(-0.56%)
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
(2026-02-11) 		-0.05 -0.19% 1,060,504,100 132,479,700 3,834.4
25.35
29.40
26.65
2 tháng
(2026-01-12) 		-0.70 -2.55% 2,076,284,900 186,286,700 5,328.8
25.35
29.40
26.65
3 tháng
(2025-12-15) 		0.55 2.10% 2,683,099,500 213,829,600 6,059.9
25.35
29.40
26.65
6 tháng
(2025-09-15) 		-3.55 -11.70% 5,296,328,500 270,837,000 7,596.0
25.35
30.35
26.65
12 tháng
(2025-03-18) 		3.80 16.52% 11,168,515,200 68,532,507 2,477.4
17.75
30.35
26.65
24 tháng
(2024-03-25) 		3.92 17.14% 16,137,820,600 -151,952,506 -3,294.5
17.75
30.35
26.65
36 tháng
(2023-03-29) 		11.04 70.08% 22,096,964,700 -80,863,404 -1,878.0
15.49
30.35
26.65
60 tháng
(2021-04-08) 		6 28.83% 34,860,853,700 -329,685,323 -19,108.5
9.17
33.25
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |