CTCP Tập đoàn Hòa Phát (hpg)

20.90
-0.40
(-1.88%)
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
(2026-08-12) 		-0.25 -1.13% 379,935,500 1,462,783 0
21
22.25
21.30
2 tháng
(2026-07-13) 		-0.55 -2.46% 965,161,700 38,465,380 0
20.35
22.55
21.30
3 tháng
(2026-06-15) 		-2.50 -10.27% 1,303,129,100 22,743,583 0
20.35
24.35
21.30
6 tháng
(2026-03-16) 		-2.47 -10.15% 3,072,189,300 -22,642,081 62.9
20.35
25.95
21.30
12 tháng
(2025-09-16) 		-5.38 -19.75% 8,308,263,800 252,655,519 7,799.8
20.35
27.23
21.30
24 tháng
(2024-09-23) 		2.38 12.23% 16,640,578,600 -30,949,657 530.0
16.14
27.59
21.30
36 tháng
(2023-09-27) 		3.60 19.72% 22,244,911,300 -186,442,099 -3,586.9
15.70
27.59
21.30
60 tháng
(2021-10-07) 		-7.13 -24.60% 34,422,393,400 -158,862,754 -8,163.7
8.33
30.23
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/12/2008
0.59
 318,860 0.57 0.60 0.57 91,540 5,000 0
08/12/2008
0.57
 433,410 0.58 0.59 0.57 45,000 10,000 0
05/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2008
0.60
 245,140 0.63 0.63 0.60 35,170 31,000 0
04/12/2008
0.62
 278,450 0.62 0.63 0.62 79,850 69,900 0
03/12/2008
0.62
 138,720 0.62 0.62 0.61 25,000 0 0
02/12/2008
0.61
 124,150 0.62 0.62 0.61 22,100 0 0
01/12/2008
0.63
 254,720 0.61 0.64 0.61 11,250 30,000 0
28/11/2008
0.63
 583,460 0.62 0.63 0.60 108,410 46,390 0
27/11/2008
0.60
 613,790 0.62 0.62 0.60 52,870 95,040 0
26/11/2008
0.62
 394,130 0.64 0.64 0.62 42,070 40,000 0
25/11/2008
0.64
 320,890 0.64 0.64 0.63 43,510 104,540 0
24/11/2008
0.62
 391,850 0.64 0.64 0.62 15,500 95,460 0
21/11/2008
0.62
 452,020 0.59 0.62 0.59 30,700 146,570 0
20/11/2008
0.62
 807,140 0.62 0.64 0.62 146,870 70,000 0
19/11/2008
0.65
 210,710 0.66 0.66 0.65 40,000 36,750 0
18/11/2008
0.65
 305,000 0.65 0.67 0.65 66,000 122,900 0
17/11/2008
0.67
 234,140 0.67 0.68 0.67 101,510 3,000 0
14/11/2008
0.68
 336,790 0.70 0.70 0.67 7,700 39,000 0
13/11/2008
0.67
 343,250 0.64 0.68 0.64 800 2,240 0
12/11/2008
0.66
 679,230 0.66 0.66 0.66 95,310 60,660 0
11/11/2008
0.69
 397,300 0.70 0.70 0.69 77,010 300 0
10/11/2008
0.72
 484,930 0.71 0.75 0.71 37,380 0 0
07/11/2008
0.72
 1,117,660 0.72 0.76 0.72 266,640 200,000 0
06/11/2008
0.76
 1,756,820 0.72 0.77 0.71 6,200 100,400 0
05/11/2008
0.73
 108,120 0.73 0.73 0.73 0 50,000 0
04/11/2008
0.70
 449,280 0.67 0.70 0.66 500 56,940 0
03/11/2008
0.67
 809,530 0.65 0.69 0.64 64,230 522,340 0
31/10/2008
0.67
 743,880 0.64 0.67 0.62 87,660 140,860 0
30/10/2008
0.64
 1,011,310 0.64 0.67 0.64 73,080 641,840 0
29/10/2008
0.67
 1,189,670 0.71 0.71 0.64 43,650 562,580 0
28/10/2008
0.67
 1,428,740 0.67 0.68 0.67 435,310 828,730 0
27/10/2008
0.71
 164,610 0.71 0.71 0.71 83,100 42,550 0
24/10/2008
0.74
 437,000 0.74 0.76 0.74 101,700 128,630 0
23/10/2008
0.78
 297,200 0.78 0.79 0.78 36,170 0 0
22/10/2008
0.82
 378,030 0.82 0.84 0.82 49,840 166,860 0
21/10/2008
0.86
 443,500 0.86 0.86 0.83 35,000 135,000 0
20/10/2008
0.83
 335,200 0.86 0.86 0.83 24,500 92,500 0
17/10/2008
0.86
 479,770 0.86 0.87 0.85 29,640 36,400 0
16/10/2008
0.86
 502,450 0.84 0.88 0.84 51,650 13,500 0
15/10/2008
0.88
 1,123,280 0.88 0.88 0.82 161,030 184,930 0
14/10/2008
0.84
 60,510 0.84 0.84 0.84 0 56,770 0
13/10/2008
0.80
 805,920 0.82 0.84 0.80 125,710 81,410 0
10/10/2008
0.84
 140,250 0.84 0.84 0.84 3,610 29,710 0
09/10/2008
0.89
 1,103,600 0.89 0.94 0.89 78,330 229,180 0
08/10/2008
0.93
 515,490 0.93 0.93 0.93 161,100 76,180 0
07/10/2008
0.98
 341,910 0.98 0.98 0.98 110,750 14,570 0
06/10/2008
1.03
 705,650 1.05 1.05 1.03 131,210 10,750 0
03/10/2008
1.08
 687,100 1.08 1.11 1.08 227,730 55,900 0
02/10/2008
1.11
 904,760 1.11 1.14 1.08 29,200 198,050 0
01/10/2008
1.11
 1,519,000 1.18 1.19 1.10 143,430 149,480 0
30/09/2008
1.15
 33,240 1.15 1.15 1.15 18,280 0 0
29/09/2008
1.21
 1,298,000 1.20 1.26 1.20 411,540 356,000 0
26/09/2008
1.26
 2,046,990 1.27 1.27 1.22 566,640 761,980 0
25/09/2008
1.22
 1,341,480 1.20 1.22 1.19 704,340 100,800 0
24/09/2008
1.16
 578,190 1.20 1.21 1.16 247,150 201,330 0
23/09/2008
1.21
 2,547,580 1.18 1.24 1.15 425,650 791,700 0
22/09/2008
1.19
 8,480 1.19 1.19 1.19 0 1,310 0
19/09/2008
1.13
 392,460 1.13 1.13 1.13 84,100 129,960 0
18/09/2008
1.08
 598,990 1.08 1.08 1.08 301,450 287,560 0
17/09/2008
1.13
 948,350 1.13 1.15 1.13 300,560 473,790 0
16/09/2008
1.18
 982,380 1.26 1.26 1.18 251,150 319,090 0
15/09/2008
1.23
 667,940 1.23 1.23 1.20 50,200 13,720 0
12/09/2008
1.18
 1,391,110 1.18 1.22 1.18 417,800 379,880 0
11/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2008
1.23
 623,710 1.22 1.25 1.22 206,020 7,480 0
10/09/2008
1.24
 454,810 1.30 1.30 1.23 34,130 125,780 0
09/09/2008
1.28
 652,420 1.28 1.31 1.24 174,270 5,220 0
08/09/2008
1.26
 1,117,460 1.22 1.30 1.22 367,770 140,880 0
05/09/2008
1.28
 971,850 1.31 1.32 1.28 342,970 171,320 0
04/09/2008
1.34
 1,052,240 1.32 1.37 1.31 143,820 241,960 0
03/09/2008
1.37
 1,227,160 1.36 1.37 1.35 12,410 288,470 0
29/08/2008
1.31
 1,595,250 1.31 1.31 1.31 901,680 192,130 0
28/08/2008
1.37
 282,930 1.37 1.37 1.37 1,870 36,490 0

Chính sách bảo mật | Điều khoản sử dụng |