CTCP Tập đoàn Hòa Phát (hpg)

27.75
0
(0%)
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
(2026-03-30) 		0.85 3.16% 785,270,300 83,539,897 918.5
26.65
28.55
27.75
2 tháng
(2026-03-02) 		-0.75 -2.63% 1,742,176,600 56,135,697 233.6
25.35
28.55
27.75
3 tháng
(2026-01-29) 		0.65 2.40% 2,626,129,200 233,535,397 5,291.6
25.35
29.40
27.75
6 tháng
(2025-10-31) 		1.05 3.93% 4,653,753,000 348,283,397 8,383.8
25.35
29.40
27.75
12 tháng
(2025-05-05) 		6.33 29.57% 11,348,583,300 84,025,235 1,672.5
21.17
30.35
27.75
24 tháng
(2024-05-09) 		4.68 20.30% 16,670,456,600 -119,135,209 -3,739.3
17.75
30.35
27.75
36 tháng
(2023-05-15) 		11.01 65.75% 22,694,941,800 -74,405,121 -2,771.4
15.98
30.35
27.75
60 tháng
(2021-05-25) 		-0.66 -2.33% 35,163,279,200 -234,297,446 -16,286.0
9.17
33.25
27.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2008
0.81
 108,120 0.81 0.81 0.81 0 50,000 0
04/11/2008
0.77
 449,280 0.73 0.77 0.73 500 56,940 0
03/11/2008
0.73
 809,530 0.71 0.76 0.70 64,230 522,340 0
31/10/2008
0.74
 743,880 0.70 0.74 0.69 87,660 140,860 0
30/10/2008
0.70
 1,011,310 0.70 0.74 0.70 73,080 641,840 0
29/10/2008
0.74
 1,189,670 0.78 0.78 0.71 43,650 562,580 0
28/10/2008
0.74
 1,428,740 0.74 0.74 0.74 435,310 828,730 0
27/10/2008
0.78
 164,610 0.78 0.78 0.78 83,100 42,550 0
24/10/2008
0.82
 437,000 0.82 0.84 0.82 101,700 128,630 0
23/10/2008
0.86
 297,200 0.86 0.87 0.86 36,170 0 0
22/10/2008
0.90
 378,030 0.91 0.92 0.90 49,840 166,860 0
21/10/2008
0.94
 443,500 0.94 0.94 0.91 35,000 135,000 0
20/10/2008
0.91
 335,200 0.94 0.94 0.91 24,500 92,500 0
17/10/2008
0.95
 479,770 0.94 0.95 0.94 29,640 36,400 0
16/10/2008
0.94
 502,450 0.92 0.96 0.92 51,650 13,500 0
15/10/2008
0.97
 1,123,280 0.97 0.97 0.91 161,030 184,930 0
14/10/2008
0.93
 60,510 0.93 0.93 0.93 0 56,770 0
13/10/2008
0.88
 805,920 0.90 0.93 0.88 125,710 81,410 0
10/10/2008
0.93
 140,250 0.93 0.93 0.93 3,610 29,710 0
09/10/2008
0.98
 1,103,600 0.98 1.03 0.98 78,330 229,180 0
08/10/2008
1.03
 515,490 1.03 1.03 1.03 161,100 76,180 0
07/10/2008
1.08
 341,910 1.08 1.08 1.08 110,750 14,570 0
06/10/2008
1.13
 705,650 1.16 1.16 1.13 131,210 10,750 0
03/10/2008
1.19
 687,100 1.19 1.22 1.19 227,730 55,900 0
02/10/2008
1.22
 904,760 1.22 1.26 1.19 29,200 198,050 0
01/10/2008
1.22
 1,519,000 1.29 1.30 1.21 143,430 149,480 0
30/09/2008
1.27
 33,240 1.27 1.27 1.27 18,280 0 0
29/09/2008
1.33
 1,298,000 1.32 1.38 1.32 411,540 356,000 0
26/09/2008
1.38
 2,046,990 1.39 1.39 1.34 566,640 761,980 0
25/09/2008
1.34
 1,341,480 1.32 1.34 1.30 704,340 100,800 0
24/09/2008
1.28
 578,190 1.32 1.33 1.28 247,150 201,330 0
23/09/2008
1.33
 2,547,580 1.29 1.36 1.27 425,650 791,700 0
22/09/2008
1.30
 8,480 1.30 1.30 1.30 0 1,310 0
19/09/2008
1.25
 392,460 1.25 1.25 1.25 84,100 129,960 0
18/09/2008
1.19
 598,990 1.19 1.19 1.19 301,450 287,560 0
17/09/2008
1.25
 948,350 1.25 1.27 1.25 300,560 473,790 0
16/09/2008
1.29
 982,380 1.38 1.38 1.29 251,150 319,090 0
15/09/2008
1.35
 667,940 1.35 1.35 1.32 50,200 13,720 0
12/09/2008
1.29
 1,391,110 1.29 1.34 1.29 417,800 379,880 0

Chính sách bảo mật | Điều khoản sử dụng |