CTCP Tập đoàn Hòa Phát (hpg)

21.70
-0.10
(-0.46%)
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
(2026-06-30) 		-1.65 -7.08% 524,248,000 -398,880 0
20.35
23.45
21.80
2 tháng
(2026-06-01) 		-2.40 -9.98% 862,087,700 -10,087,176 0
20.35
24.35
21.80
3 tháng
(2026-05-04) 		-3.44 -13.71% 1,400,911,300 -94,126,958 0
20.35
25.32
21.80
6 tháng
(2026-02-02) 		-2.49 -10.30% 3,952,710,600 139,076,790 5,237.2
20.35
26.73
21.80
12 tháng
(2025-08-04) 		-1.35 -5.87% 10,421,711,600 20,350,680 2,514.3
20.35
27.59
21.80
24 tháng
(2024-08-09) 		1.92 9.70% 16,620,904,800 -155,421,588 -2,171.5
16.14
27.59
21.80
36 tháng
(2023-08-15) 		2.40 12.47% 22,550,794,900 -276,586,228 -5,571.2
15.70
27.59
21.80
60 tháng
(2021-08-25) 		-3.58 -14.18% 34,591,852,900 -216,159,483 -10,182.5
8.33
30.23
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2009
0.65
 161,320 0.66 0.66 0.65 0 2,650 0
16/01/2009
0.66
 121,720 0.67 0.67 0.66 33,490 0 0
15/01/2009
0.67
 128,320 0.66 0.67 0.66 34,000 0 0
14/01/2009
0.67
 242,350 0.66 0.68 0.66 19,530 36,050 0
13/01/2009
0.67
 248,290 0.67 0.67 0.67 39,370 18,500 0
12/01/2009
0.68
 183,960 0.68 0.68 0.67 58,400 40,660 0
09/01/2009
0.68
 386,190 0.68 0.68 0.68 90,000 30,000 0
08/01/2009
0.68
 429,640 0.67 0.68 0.67 123,540 153,320 0
07/01/2009
0.69
 674,740 0.68 0.69 0.68 132,500 103,000 0
06/01/2009
0.67
 309,090 0.66 0.67 0.66 156,900 50,400 0
05/01/2009
0.65
 256,230 0.66 0.66 0.65 23,070 115,860 0
02/01/2009
0.66
 134,370 0.67 0.67 0.66 8,020 34,110 0
31/12/2008
0.67
 419,050 0.69 0.69 0.67 97,420 50,000 0
30/12/2008
0.68
 659,610 0.66 0.68 0.66 312,720 91,950 0
29/12/2008
0.66
 213,040 0.66 0.67 0.66 28,870 12,180 0
26/12/2008
0.66
 292,440 0.65 0.67 0.65 10,100 100 0
25/12/2008
0.65
 225,570 0.66 0.66 0.65 58,500 1,100 0
24/12/2008
0.65
 284,620 0.64 0.65 0.64 107,710 300 0
23/12/2008
0.65
 405,630 0.65 0.66 0.64 106,030 600 0
22/12/2008
0.67
 438,220 0.67 0.67 0.66 125,000 42,000 0
19/12/2008
0.64
 500,770 0.63 0.65 0.63 114,540 84,450 0
18/12/2008
0.64
 245,320 0.64 0.65 0.63 21,940 0 0
17/12/2008
0.64
 333,940 0.64 0.65 0.62 8,000 50,020 0
16/12/2008
0.62
 256,750 0.64 0.64 0.62 23,350 0 0
15/12/2008
0.65
 440,060 0.65 0.65 0.63 20,500 600 0
12/12/2008
0.62
 501,270 0.61 0.62 0.60 57,240 0 0
11/12/2008
0.59
 149,880 0.58 0.59 0.58 15,000 0 0
10/12/2008
0.58
 138,180 0.58 0.59 0.58 67,900 1,170 0

Chính sách bảo mật | Điều khoản sử dụng |