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)
18/06/2009
1.26
 1,179,120 1.28 1.28 1.21 104,300 89,610 0
17/06/2009
1.25
 2,246,710 1.16 1.25 1.16 820 62,940 0
16/06/2009
1.19
 1,935,800 1.19 1.23 1.19 108,520 112,130 0
15/06/2009
1.25
 2,049,850 1.25 1.29 1.25 100,170 1,000 0
12/06/2009
1.30
 2,074,070 1.39 1.39 1.29 106,730 27,600 0
11/06/2009
1.35
 2,548,860 1.32 1.35 1.28 234,850 7,940 0
10/06/2009
1.29
 2,680,320 1.31 1.32 1.29 147,700 23,620 0
09/06/2009
1.36
 2,708,700 1.36 1.36 1.30 287,790 544,110 0
08/06/2009
1.30
 2,532,860 1.30 1.30 1.29 265,660 156,900 0
05/06/2009
1.25
 7,228,260 1.25 1.25 1.24 481,360 343,370 0
04/06/2009
1.19
 1,857,260 1.16 1.20 1.16 173,860 144,920 0
03/06/2009
1.15
 1,219,760 1.15 1.16 1.13 376,380 108,360 0
02/06/2009
1.15
 2,225,330 1.16 1.16 1.14 346,100 70,300 0
01/06/2009
1.11
 943,620 1.09 1.11 1.08 148,100 90,530 0
29/05/2009
1.06
 851,340 1.07 1.07 1.03 60,850 98,340 0
28/05/2009
1.05
 1,033,500 1.05 1.08 1.04 20,580 215,430 0
27/05/2009
1.08
 1,206,770 1.09 1.11 1.08 69,660 125,100 0
26/05/2009
1.09
 1,098,870 1.13 1.14 1.09 33,920 90,070 0
25/05/2009
1.13
 1,047,770 1.11 1.13 1.09 54,220 121,000 0
22/05/2009
1.08
 1,222,050 1.08 1.11 1.07 88,220 165,000 0
21/05/2009
1.12
 1,063,470 1.15 1.15 1.11 89,020 42,000 0
20/05/2009
1.15
 4,389,840 1.15 1.15 1.13 304,070 110,580 0
19/05/2009
1.09
 1,306,750 1.13 1.13 1.08 163,150 80,020 0
18/05/2009
1.08
 800,090 1.06 1.12 1.06 289,600 8,510 0
15/05/2009
1.12
 1,441,850 1.09 1.12 1.07 93,670 251,790 0
14/05/2009
1.07
 1,865,670 1.03 1.07 1.02 140,110 407,210 0
13/05/2009
1.07
 1,908,130 1.12 1.14 1.07 391,470 233,000 0
12/05/2009
1.13
 1,505,900 1.09 1.13 1.05 181,190 10,000 0
11/05/2009
1.09
 1,762,600 1.09 1.11 1.07 905,330 52,000 0
08/05/2009
1.07
 1,572,660 1.06 1.11 1.06 0 0 0
07/05/2009
1.06
 1,688,560 1.06 1.06 1.04 214,130 300,100 0
06/05/2009
1.01
 4,340,760 1.01 1.02 0.97 1,601,480 380,760 0
05/05/2009
0.97
 422,480 0.97 0.97 0.97 10,000 47,000 0
04/05/2009
0.93
 258,290 0.93 0.93 0.93 9,170 36,000 0
29/04/2009
0.88
 948,860 0.88 0.88 0.87 103,000 1,000 0
28/04/2009
0.88
 775,550 0.86 0.89 0.86 241,200 104,740 0
27/04/2009
0.86
 795,590 0.88 0.89 0.86 289,780 60,000 0
24/04/2009
0.88
 753,580 0.86 0.88 0.85 144,480 119,710 0
23/04/2009
0.89
 943,540 0.90 0.92 0.89 220,330 65,100 0
22/04/2009
0.90
 1,489,450 0.90 0.90 0.86 212,000 219,050 0
21/04/2009
0.85
 1,637,550 0.77 0.85 0.77 32,900 116,730 0
20/04/2009
0.81
 1,613,290 0.81 0.83 0.81 373,130 164,980 0
17/04/2009
0.85
 1,301,350 0.85 0.89 0.84 583,370 40,250 0
16/04/2009
0.88
 1,684,390 0.88 0.88 0.85 729,110 3,000 0
15/04/2009
0.84
 1,460,240 0.86 0.90 0.84 280,290 22,880 0
14/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
14/04/2009
0.87
 2,152,950 0.85 0.87 0.83 350,470 164,300 0
13/04/2009
0.83
 151,470 0.83 0.83 0.83 94,470 0 0
10/04/2009
0.79
 195,030 0.76 0.79 0.79 56,420 0 0
09/04/2009
0.76
 1,086,980 0.76 0.77 0.74 33,820 25,750 0
08/04/2009
0.76
 1,417,720 0.79 0.83 0.76 140,660 132,460 0
07/04/2009
0.79
 1,364,750 0.76 0.79 0.75 94,000 70,080 0
03/04/2009
0.76
 537,550 0.72 0.76 0.75 209,710 1,000 0
02/04/2009
0.72
 1,062,630 0.69 0.72 0.69 155,380 10,000 0
01/04/2009
0.69
 847,700 0.67 0.69 0.66 0 30,000 0
31/03/2009
0.65
 618,570 0.66 0.66 0.64 100,770 89,670 0
30/03/2009
0.66
 538,620 0.65 0.69 0.65 5,160 31,200 0
27/03/2009
0.68
 1,523,200 0.71 0.71 0.68 169,720 30,790 0
26/03/2009
0.67
 996,360 0.64 0.67 0.66 227,440 30,000 0
25/03/2009
0.64
 1,676,890 0.61 0.64 0.61 645,390 3,000 0
24/03/2009
0.61
 534,140 0.58 0.61 0.61 270,270 0 0
23/03/2009
0.58
 559,280 0.59 0.59 0.57 265,900 0 0
20/03/2009
0.59
 276,060 0.59 0.60 0.58 0 500 0
19/03/2009
0.59
 701,350 0.62 0.63 0.59 2,000 0 0
18/03/2009
0.62
 799,130 0.61 0.63 0.62 55,460 0 0
17/03/2009
0.61
 849,700 0.58 0.61 0.58 67,340 2,920 0
16/03/2009
0.58
 446,610 0.56 0.58 0.55 187,520 1,000 0
13/03/2009
0.56
 164,060 0.56 0.57 0.56 710 0 0
12/03/2009
0.56
 335,990 0.58 0.58 0.56 950 15,000 0
11/03/2009
0.58
 491,160 0.56 0.59 0.58 200 67,000 0
10/03/2009
0.56
 504,350 0.54 0.56 0.54 49,400 94,580 0
09/03/2009
0.54
 213,640 0.54 0.55 0.54 35,490 142,750 0
06/03/2009
0.54
 117,880 0.54 0.55 0.53 10,000 50,000 0
05/03/2009
0.54
 264,880 0.53 0.55 0.54 1,100 81,640 0
04/03/2009
0.53
 96,250 0.53 0.53 0.52 25,000 10 0
03/03/2009
0.53
 145,370 0.54 0.53 0.52 0 15,900 0
02/03/2009
0.54
 91,560 0.54 0.55 0.53 300 13,250 0
27/02/2009
0.54
 141,910 0.53 0.55 0.52 59,650 1,520 0
26/02/2009
0.53
 133,030 0.54 0.54 0.52 1,860 0 0
25/02/2009
0.54
 435,400 0.52 0.54 0.54 160 900 0
24/02/2009
0.52
 247,630 0.54 0.52 0.52 10,000 25,000 0
23/02/2009
0.54
 283,270 0.56 0.56 0.54 5,580 24,040 0
20/02/2009
0.57
 103,500 0.58 0.58 0.57 400 0 0
19/02/2009
0.58
 224,180 0.59 0.59 0.57 3,000 4,500 0
18/02/2009
0.57
 313,300 0.57 0.58 0.57 0 2,320 0
17/02/2009
0.59
 348,500 0.61 0.61 0.59 300 40,000 0
16/02/2009
0.62
 145,900 0.62 0.63 0.61 690 1,280 0
13/02/2009
0.63
 96,380 0.63 0.63 0.63 400 0 0
12/02/2009
0.63
 101,770 0.64 0.65 0.63 0 28,830 0
11/02/2009
0.63
 149,060 0.62 0.64 0.62 6,030 0 0
10/02/2009
0.64
 424,390 0.62 0.65 0.61 95,700 1,000 0
09/02/2009
0.62
 285,260 0.62 0.62 0.61 80,630 0 0
06/02/2009
0.59
 252,900 0.59 0.59 0.58 69,150 150 0
05/02/2009
0.58
 258,840 0.60 0.60 0.58 59,290 0 0
04/02/2009
0.61
 299,130 0.61 0.63 0.60 340 20,420 0
03/02/2009
0.63
 225,590 0.64 0.64 0.62 73,980 29,340 0
02/02/2009
0.64
 177,770 0.65 0.66 0.64 10,500 1,000 0
23/01/2009
0.66
 47,300 0.65 0.66 0.65 1,600 9,000 0
22/01/2009
0.65
 49,000 0.65 0.65 0.65 9,720 13,000 0
21/01/2009
0.64
 142,920 0.65 0.65 0.64 0 37,100 0
20/01/2009
0.65
 142,670 0.65 0.65 0.65 22,790 8,830 0

Chính sách bảo mật | Điều khoản sử dụng |