CTCP Tập đoàn Hòa Phát (hpg)

27
-0.30
(-1.10%)
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
(2025-11-04) 		0.05 0.19% 615,296,900 63,144,500 1,711.4
26.05
27.60
27.30
2 tháng
(2025-10-06) 		-2.40 -8.22% 1,619,284,100 45,504,100 1,254.8
26.05
29.60
27.30
3 tháng
(2025-09-05) 		-2 -6.94% 2,964,924,600 -1,663,300 -96.5
26.05
30.35
27.30
6 tháng
(2025-06-09) 		4.88 22.28% 6,745,453,600 -193,846,833 -4,538.0
21.75
30.35
27.30
12 tháng
(2024-12-09) 		3.76 16.31% 9,557,320,700 -210,205,978 -5,324.1
17.75
30.35
27.30
24 tháng
(2023-12-15) 		6.50 32% 14,957,475,100 -395,878,327 -10,155.9
17.75
30.35
27.30
36 tháng
(2022-12-20) 		12.41 86.19% 20,765,522,600 -193,388,974 -6,121.8
12.95
30.35
27.30
60 tháng
(2020-12-30) 		9.56 55.44% 33,368,716,640 -659,720,238 -29,730.2
9.17
33.25
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2008
0.74
 23,850 0.74 0.74 0.74 0 0 0
13/06/2008
0.72
 156,960 0.72 0.72 0.72 109,300 0 0
12/06/2008
0.71
 159,440 0.69 0.71 0.69 45,840 0 0
11/06/2008
0.70
 208,450 0.70 0.72 0.70 29,660 63,910 0
10/06/2008
0.71
 1,010 0.71 0.71 0.71 0 60 0
09/06/2008
0.72
 10,500 0.72 0.72 0.72 6,970 30 0
06/06/2008
0.74
 17,320 0.74 0.74 0.74 5,900 0 0
05/06/2008
0.75
 7,550 0.75 0.75 0.75 5,400 0 0
04/06/2008
0.77
 15,600 0.77 0.77 0.77 15,600 3,450 0
03/06/2008
0.78
 3,840 0.78 0.78 0.78 3,600 0 0
02/06/2008
0.80
 2,200 0.80 0.80 0.80 790 0 0
30/05/2008
0.81
 5,480 0.81 0.81 0.81 1,050 0 0
29/05/2008
0.83
 0 0.83 0.83 0.83 0 0 0
28/05/2008
0.83
 0 0.83 0.83 0.83 0 0 0
27/05/2008
0.83
 0 0.83 0.83 0.83 0 0 0
26/05/2008
0.83
 9,280 0.83 0.83 0.83 9,000 0 0
23/05/2008
0.84
 202,170 0.84 0.84 0.84 201,500 2,500 0
22/05/2008
0.86
 69,270 0.86 0.86 0.86 69,170 0 0
21/05/2008
0.88
 103,620 0.88 0.88 0.88 102,660 0 0
20/05/2008
0.89
 8,540 0.89 0.89 0.89 150 0 0
19/05/2008
0.91
 207,630 0.91 0.92 0.91 151,560 0 0
16/05/2008
0.92
 397,070 0.92 0.96 0.92 95,740 1,500 0
15/05/2008
0.94
 9,580 0.94 0.94 0.94 3,000 0 0
14/05/2008
0.96
 88,220 0.96 0.96 0.96 85,180 0 0
13/05/2008
0.97
 770 0.97 0.97 0.97 250 0 0
12/05/2008
0.99
 26,200 0.99 0.99 0.99 25,000 0 0
09/05/2008
1.00
 22,500 1.00 1.00 1.00 1,000 0 0
08/05/2008
1.02
 154,750 1.02 1.02 1.02 0 0 0
07/05/2008
1.04
 376,640 1.03 1.04 1.02 286,300 0 0
06/05/2008
1.04
 314,540 1.04 1.04 1.02 191,270 50 0
05/05/2008
1.02
 227,270 1.02 1.02 1.02 58,900 0 0
29/04/2008
1.00
 237,360 1.00 1.00 1.00 75,600 0 0
28/04/2008
0.99
 170,340 0.99 0.99 0.99 65,300 0 0
25/04/2008
0.97
 227,350 0.97 0.99 0.97 21,000 0 0
24/04/2008
0.99
 138,950 0.99 0.99 0.99 64,160 0 0
23/04/2008
1.00
 38,940 1.00 1.00 1.00 14,600 0 0

Chính sách bảo mật | Điều khoản sử dụng |