CTCP Tập đoàn Hòa Phát (hpg)

26.60
0.15
(0.57%)
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
(2025-12-29) 		-0.40 -1.50% 775,549,500 16,527,600 442.6
25.95
27.70
26.45
2 tháng
(2025-11-28) 		-0.25 -0.94% 1,401,331,500 55,456,400 1,484.0
25.95
27.70
26.45
3 tháng
(2025-10-29) 		-0.95 -3.49% 2,039,769,300 107,579,500 2,896.9
25.95
27.70
26.45
6 tháng
(2025-07-31) 		1.35 5.41% 6,485,968,100 -139,674,310 -3,249.7
24.95
30.35
26.45
12 tháng
(2025-02-03) 		4.30 19.55% 10,386,550,400 -125,912,535 -3,075.1
17.75
30.35
26.45
24 tháng
(2024-02-07) 		4.97 23.33% 15,456,491,100 -339,594,259 -8,675.2
17.75
30.35
26.45
36 tháng
(2023-02-13) 		11 71.86% 21,202,464,600 -270,068,210 -7,281.5
15.15
30.35
26.45
60 tháng
(2021-02-22) 		8.01 43.76% 33,921,249,300 -531,221,826 -25,174.4
9.17
33.25
26.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2008
1.07
 1,757,950 1.12 1.12 1.06 166,490 85,300 0
23/07/2008
1.09
 129,160 1.09 1.09 1.09 103,550 0 0
22/07/2008
1.13
 110,610 1.13 1.13 1.13 105,300 0 0
21/07/2008
1.16
 940,500 1.17 1.19 1.16 339,920 18,600 0
18/07/2008
1.19
 1,882,540 1.19 1.19 1.16 408,940 400 0
17/07/2008
1.16
 55,510 1.16 1.16 1.16 0 1,100 0
16/07/2008
1.13
 2,023,900 1.13 1.13 1.10 594,280 51,280 0
15/07/2008
1.10
 242,300 1.10 1.10 1.10 0 0 0
14/07/2008
1.07
 306,700 1.07 1.07 1.07 26,600 0 0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/07/2008
1.04
 1,049,900 1.04 1.04 1.04 10,000 0 0
10/07/2008
1.01
 604,480 1.01 1.01 1.01 87,140 0 0
09/07/2008
0.99
 579,010 0.99 0.99 0.98 91,820 0 0
08/07/2008
0.96
 539,320 0.92 0.96 0.92 92,210 61,500 0
07/07/2008
0.94
 810,080 0.94 0.94 0.89 312,790 7,990 0
04/07/2008
0.92
 148,900 0.92 0.92 0.92 62,200 5,900 0
03/07/2008
0.89
 13,250 0.89 0.89 0.89 200 5,900 0
02/07/2008
0.87
 34,980 0.87 0.87 0.87 0 1,300 0
01/07/2008
0.84
 19,840 0.84 0.84 0.84 4,090 0 0
30/06/2008
0.82
 3,590 0.82 0.82 0.82 0 0 0
27/06/2008
0.80
 182,540 0.78 0.80 0.76 32,710 9,200 0
26/06/2008
0.78
 397,800 0.78 0.78 0.77 271,440 38,100 0
25/06/2008
0.76
 128,600 0.76 0.76 0.76 58,800 0 0
24/06/2008
0.74
 173,310 0.74 0.74 0.74 90,450 0 0
23/06/2008
0.72
 145,430 0.72 0.72 0.72 16,570 2,330 0
20/06/2008
0.69
 106,750 0.69 0.72 0.69 60,250 18,870 0
19/06/2008
0.72
 244,840 0.74 0.74 0.72 164,020 11,400 0
18/06/2008
0.74
 429,770 0.76 0.76 0.74 307,340 10,000 0
17/06/2008
0.75
 14,950 0.75 0.75 0.75 8,820 0 0

Chính sách bảo mật | Điều khoản sử dụng |