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)
22/04/2008
1.02
 54,010 1.02 1.02 1.02 17,000 0 0
21/04/2008
1.04
 47,050 1.04 1.04 1.04 37,920 0 0
18/04/2008
1.05
 139,550 1.08 1.08 1.05 11,950 0 0
17/04/2008
1.07
 321,270 1.04 1.08 1.04 24,660 74,000 0
16/04/2008
1.06
 22,380 1.06 1.06 1.06 20,450 0 0
11/04/2008
1.08
 9,750 1.08 1.08 1.08 210 0 0
10/04/2008
1.09
 70,310 1.09 1.09 1.09 20 10,000 0
09/04/2008
1.11
 291,700 1.11 1.12 1.11 102,090 100,000 0
08/04/2008
1.12
 670,580 1.12 1.12 1.09 220,450 61,200 0
07/04/2008
1.11
 3,280 1.11 1.11 1.11 0 200 0
04/04/2008
1.09
 50 1.09 1.09 1.09 0 0 0
03/04/2008
1.08
 70,110 1.08 1.08 1.08 0 70,000 0
02/04/2008
1.08
 58,210 1.08 1.08 1.08 9,500 0 0
01/04/2008
1.07
 13,020 1.07 1.07 1.07 0 0 0
31/03/2008
1.06
 78,650 1.06 1.06 1.06 0 76,230 0
28/03/2008
1.05
 138,690 1.05 1.05 1.05 0 75,000 0
27/03/2008
1.04
 179,300 1.04 1.04 1.04 62,940 25,000 0
26/03/2008
1.04
 384,280 0.96 1.04 0.96 88,420 155,100 0
25/03/2008
1.00
 38,680 1.00 1.00 1.00 2,150 0 0
24/03/2008
1.05
 114,000 1.05 1.05 1.05 25,000 46,200 0
21/03/2008
1.10
 269,270 1.16 1.16 1.10 95,980 0 0
20/03/2008
1.16
 165,210 1.16 1.20 1.16 20 0 0
19/03/2008
1.17
 179,640 1.23 1.23 1.17 0 0 0
18/03/2008
1.17
 287,080 1.17 1.19 1.17 146,440 0 0
17/03/2008
1.23
 136,120 1.24 1.25 1.23 3,830 16,000 0
14/03/2008
1.29
 103,180 1.29 1.31 1.29 430 0 0
13/03/2008
1.31
 153,220 1.32 1.32 1.29 22,610 0 0
12/03/2008
1.31
 299,590 1.29 1.34 1.29 23,190 0 0
11/03/2008
1.28
 240,380 1.32 1.32 1.28 99,220 100 0
10/03/2008
1.29
 420,740 1.29 1.29 1.29 153,950 0 0
07/03/2008
1.23
 428,080 1.23 1.23 1.23 0 3,760 0
06/03/2008
1.18
 25,170 1.18 1.18 1.18 1,000 3,200 0
05/03/2008
1.12
 280,760 1.11 1.13 1.11 200,910 0 0
04/03/2008
1.16
 107,190 1.16 1.16 1.16 73,700 0 0
03/03/2008
1.22
 201,920 1.22 1.23 1.22 30,940 17,500 0
29/02/2008
1.28
 150,350 1.30 1.31 1.27 104,650 0 0
28/02/2008
1.31
 50,120 1.34 1.34 1.31 24,400 0 0
27/02/2008
1.32
 92,710 1.31 1.35 1.31 33,470 0 0
26/02/2008
1.31
 250,540 1.35 1.35 1.31 60,700 0 0
25/02/2008
1.35
 231,520 1.34 1.35 1.34 19,900 0 0
22/02/2008
1.29
 233,220 1.27 1.29 1.27 40,020 400 0
21/02/2008
1.34
 62,400 1.34 1.34 1.34 1,940 0 0
20/02/2008
1.40
 92,170 1.47 1.48 1.40 6,700 0 0
19/02/2008
1.47
 86,310 1.45 1.48 1.45 1,770 2,000 0
18/02/2008
1.48
 209,000 1.47 1.49 1.47 5,220 0 0
15/02/2008
1.55
 184,330 1.55 1.55 1.55 96,940 0 0
14/02/2008
1.55
 102,680 1.55 1.56 1.55 32,550 0 0
13/02/2008
1.55
 150,700 1.58 1.58 1.55 75,220 500 0
12/02/2008
1.59
 104,780 1.63 1.63 1.58 72,130 970 0
01/02/2008
1.61
 192,380 1.61 1.61 1.58 46,200 10,670 0
31/01/2008
1.56
 82,360 1.51 1.56 1.51 4,340 500 0
30/01/2008
1.59
 362,700 1.59 1.59 1.56 1,110 10,000 0
29/01/2008
1.52
 120,000 1.50 1.52 1.50 8,930 0 0
28/01/2008
1.49
 41,020 1.51 1.51 1.48 210 0 0
25/01/2008
1.48
 82,650 1.47 1.50 1.47 3,510 200 0
24/01/2008
1.48
 95,130 1.53 1.53 1.48 0 0 0
23/01/2008
1.47
 119,690 1.53 1.53 1.47 4,350 2,000 0
22/01/2008
1.55
 83,260 1.55 1.56 1.55 11,700 2,700 0
21/01/2008
1.59
 71,040 1.61 1.63 1.59 400 2,800 0
18/01/2008
1.63
 141,170 1.56 1.63 1.56 52,200 1,000 0
17/01/2008
1.59
 158,820 1.66 1.66 1.59 0 0 0
16/01/2008
1.67
 441,980 1.64 1.69 1.64 65,300 0 0
15/01/2008
1.61
 306,310 1.66 1.66 1.61 149,500 1,100 0
14/01/2008
1.69
 283,070 1.71 1.71 1.67 251,380 1,100 0
11/01/2008
1.69
 467,570 1.69 1.74 1.67 353,250 800 0
10/01/2008
1.71
 476,150 1.71 1.71 1.64 320,620 400 0
09/01/2008
1.72
 595,940 1.64 1.72 1.58 537,620 0 0
08/01/2008
1.64
 364,540 1.57 1.64 1.57 277,160 500 0
07/01/2008
1.57
 434,240 1.56 1.57 1.55 406,880 500 0
04/01/2008
1.55
 221,230 1.55 1.55 1.53 207,380 0 0
03/01/2008
1.53
 172,390 1.54 1.54 1.53 127,390 5,300 0
02/01/2008
1.52
 174,750 1.51 1.53 1.51 142,640 2,200 0
28/12/2007
1.51
 81,580 1.50 1.51 1.50 9,670 0 0
27/12/2007
1.50
 86,100 1.50 1.51 1.50 16,000 0 0
26/12/2007
1.50
 157,680 1.45 1.50 1.45 49,830 0 0
25/12/2007
1.50
 109,460 1.51 1.52 1.50 34,410 0 0
24/12/2007
1.51
 166,920 1.52 1.52 1.50 92,820 0 0
21/12/2007
1.50
 114,130 1.47 1.53 1.47 4,000 0 0
20/12/2007
1.50
 105,030 1.55 1.55 1.49 2,600 0 0
19/12/2007
1.55
 217,360 1.51 1.55 1.50 11,510 0 0
18/12/2007
1.47
 104,160 1.43 1.47 1.43 6,000 0 0
17/12/2007: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2007
1.43
 87,220 1.45 1.46 1.43 30,290 0 0
14/12/2007
1.43
 81,260 1.42 1.44 1.42 5,590 7,900 0
13/12/2007
1.43
 130,410 1.48 1.48 1.42 17,000 0 0
12/12/2007
1.48
 307,780 1.39 1.53 1.39 15,590 7,950 0
11/12/2007
1.47
 184,520 1.49 1.52 1.47 26,200 74,470 0
10/12/2007
1.54
 156,420 1.58 1.59 1.54 650 114,160 0
07/12/2007
1.61
 133,400 1.62 1.65 1.61 0 0 0
06/12/2007
1.65
 76,580 1.69 1.69 1.64 49,180 0 0
05/12/2007
1.64
 112,160 1.62 1.65 1.62 41,760 0 0
04/12/2007
1.65
 125,040 1.65 1.67 1.65 26,100 0 0
03/12/2007
1.67
 68,710 1.69 1.69 1.67 2,000 220 0
30/11/2007
1.67
 114,720 1.67 1.67 1.65 1,700 600 0
29/11/2007
1.69
 128,110 1.69 1.70 1.67 0 0 0
28/11/2007
1.69
 131,020 1.67 1.69 1.67 55,700 100 0
27/11/2007
1.65
 262,120 1.70 1.70 1.65 350 0 0
26/11/2007
1.72
 135,430 1.70 1.73 1.69 0 0 0
23/11/2007
1.73
 106,370 1.75 1.80 1.73 3,450 5,000 0
22/11/2007
1.80
 266,040 1.80 1.80 1.73 0 0 0
21/11/2007
1.80
 728,080 1.65 1.80 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |