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)
15/12/2008
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
11/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2008
1.35
 623,710 1.34 1.37 1.34 206,020 7,480 0
10/09/2008
1.36
 454,810 1.43 1.43 1.35 34,130 125,780 0
09/09/2008
1.41
 652,420 1.41 1.44 1.36 174,270 5,220 0
08/09/2008
1.38
 1,117,460 1.34 1.43 1.34 367,770 140,880 0
05/09/2008
1.41
 971,850 1.44 1.45 1.41 342,970 171,320 0
04/09/2008
1.47
 1,052,240 1.45 1.51 1.44 143,820 241,960 0
03/09/2008
1.51
 1,227,160 1.49 1.51 1.48 12,410 288,470 0
29/08/2008
1.44
 1,595,250 1.44 1.44 1.44 901,680 192,130 0
28/08/2008
1.51
 282,930 1.51 1.51 1.51 1,870 36,490 0
27/08/2008
1.58
 2,093,740 1.58 1.66 1.58 120,830 306,900 0
26/08/2008
1.66
 1,510,100 1.76 1.76 1.65 177,060 485,390 0
25/08/2008
1.72
 1,536,970 1.73 1.73 1.66 15,920 91,130 0
22/08/2008
1.65
 836,110 1.68 1.72 1.65 23,880 87,990 0
21/08/2008
1.73
 1,815,240 1.66 1.74 1.61 288,040 448,300 0
20/08/2008
1.66
 1,443,270 1.61 1.68 1.58 236,470 424,010 0
19/08/2008
1.61
 2,349,940 1.61 1.61 1.56 682,800 152,000 0
18/08/2008
1.54
 1,274,090 1.53 1.54 1.49 470,280 45,200 0
15/08/2008
1.47
 439,890 1.47 1.47 1.47 99,640 1,200 0
14/08/2008
1.44
 1,103,960 1.44 1.44 1.43 288,500 61,680 0
13/08/2008
1.41
 1,417,690 1.37 1.41 1.36 133,700 36,900 0
12/08/2008
1.37
 1,143,970 1.37 1.37 1.35 57,590 200 0
11/08/2008
1.34
 1,242,650 1.34 1.34 1.32 53,810 52,000 0
08/08/2008
1.31
 1,684,620 1.28 1.31 1.25 380,870 155,400 0
07/08/2008
1.27
 1,105,600 1.28 1.28 1.26 326,200 100,400 0
06/08/2008
1.25
 465,350 1.25 1.25 1.25 131,900 600 0
05/08/2008
1.22
 1,182,150 1.22 1.25 1.20 491,150 4,560 0
04/08/2008
1.24
 2,894,470 1.29 1.29 1.23 421,500 55,100 0
01/08/2008
1.26
 207,620 1.26 1.26 1.26 39,680 500 0
31/07/2008
1.23
 287,780 1.23 1.23 1.23 57,900 4,100 0
30/07/2008
1.19
 170,770 1.19 1.19 1.19 45,150 700 0
29/07/2008
1.16
 12,930 1.16 1.16 1.16 0 3,500 0
28/07/2008
1.13
 68,400 1.13 1.13 1.13 0 0 0
25/07/2008
1.10
 712,350 1.10 1.10 1.08 178,180 2,100 0

Chính sách bảo mật | Điều khoản sử dụng |