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
(2025-11-05) 		1 3.80% 612,611,000 70,054,800 1,898.8
26.05
27.60
27
2 tháng
(2025-10-06) 		-1.90 -6.51% 1,654,365,300 51,399,200 1,415.7
26.05
29.60
27
3 tháng
(2025-09-08) 		-1.60 -5.54% 2,904,749,400 5,405,400 102.2
26.05
30.35
27
6 tháng
(2025-06-09) 		5.38 24.56% 6,780,534,800 -187,951,733 -4,377.1
21.75
30.35
27
12 tháng
(2024-12-10) 		4.05 17.42% 9,576,453,200 -203,846,474 -5,150.3
17.75
30.35
27
24 tháng
(2023-12-18) 		7.15 35.47% 14,957,869,600 -379,306,827 -9,708.1
17.75
30.35
27
36 tháng
(2022-12-21) 		12.98 90.67% 20,755,052,000 -193,886,679 -6,082.4
12.95
30.35
27
60 tháng
(2020-12-31) 		9.83 56.24% 33,381,890,340 -648,391,018 -29,346.9
9.17
33.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
17.42
 11,594,200 17.20 17.50 17.16 3,722,561 1,744,625 45.5
21/09/2022
17.35
 9,916,300 17.35 17.39 17.20 2,526,772 1,730,636 18.2
20/09/2022
17.42
 11,511,000 17.27 17.42 17.12 3,879,490 1,530,037 54.0
19/09/2022
17.16
 27,479,100 17.50 17.61 17.01 7,296,616 1,981,614 120.4
16/09/2022
17.42
 27,510,700 17.73 17.88 17.42 12,078,025 12,407,129 -7.6
15/09/2022
17.88
 13,730,400 18.11 18.11 17.77 4,908,906 2,457,715 108.4
14/09/2022
17.95
 27,029,100 17.61 18.03 17.61 6,910,279 2,336,295 41.3
13/09/2022
17.95
 14,681,300 17.99 18.18 17.80 3,380,951 1,940,820 41.3
12/09/2022
18.03
 26,170,900 18.11 18.41 18.03 4,701,189 1,735,846 142.6
09/09/2022
18.03
 26,048,100 17.69 18.03 17.50 6,367,300 377,200 142.6
08/09/2022
17.50
 20,365,500 17.58 17.77 17.35 6,244,600 1,924,000 99.8
07/09/2022
17.42
 25,025,500 17.84 18.03 17.42 1,528,200 3,793,100 -52.1
06/09/2022
17.84
 15,332,900 18.18 18.33 17.84 776,900 2,085,500 -30.8
05/09/2022
18.11
 26,282,100 17.46 18.26 17.46 1,849,400 2,453,900 -14.4
31/08/2022
17.42
 14,977,400 17.42 17.54 17.23 1,055,600 2,273,900 -28.0
30/08/2022
17.46
 15,309,700 17.50 17.65 17.39 564,700 776,400 -4.9
29/08/2022
17.42
 32,468,000 17.46 17.61 17.16 874,400 2,331,300 -33.5
26/08/2022
17.80
 16,469,800 18.18 18.18 17.80 789,900 603,600 4.4
25/08/2022
18.07
 18,259,100 17.99 18.22 17.88 870,300 1,259,100 -9.3
24/08/2022
17.80
 12,125,400 17.92 17.99 17.80 228,300 1,676,200 -34.0
23/08/2022
17.92
 16,687,400 17.50 17.92 17.50 1,352,300 1,967,800 -14.6
22/08/2022
17.69
 23,798,700 17.92 17.99 17.54 508,200 1,765,700 -29.4
19/08/2022
17.99
 31,457,200 18.26 18.37 17.92 1,431,200 1,774,600 -8.2
18/08/2022
18.30
 23,215,100 18.26 18.45 18.22 512,700 1,631,400 -27.0
17/08/2022
18.41
 27,443,900 18.64 18.67 18.30 2,453,500 2,551,600 -2.4
16/08/2022
18.60
 65,490,300 18.18 18.71 18.18 20,471,000 2,023,300 452.9
15/08/2022
18.18
 31,513,400 18.26 18.33 18.03 9,089,100 1,406,200 184.4
12/08/2022
18.14
 33,797,300 17.65 18.22 17.61 6,785,500 1,498,200 126.6
11/08/2022
17.73
 34,352,700 18.22 18.30 17.65 1,859,000 2,813,600 -22.3
10/08/2022
18.03
 30,124,400 18.18 18.48 18.03 1,214,300 1,469,700 -6.1
09/08/2022
18.26
 48,222,600 18.11 18.41 17.92 1,947,500 6,055,900 -99.0
08/08/2022
17.88
 30,365,700 17.73 18.11 17.65 437,400 3,857,800 -80.7
05/08/2022
17.65
 42,516,600 17.73 17.92 17.54 1,908,500 21,360,871 -453.2
04/08/2022
17.92
 30,031,900 18.11 18.14 17.80 6,678,300 2,823,800 91.2
03/08/2022
17.99
 58,846,000 17.20 18.07 17.12 7,896,300 442,800 177.0
02/08/2022
17.35
 27,729,900 17.35 17.54 17.20 5,761,800 1,197,300 104.5
01/08/2022
17.27
 38,143,900 16.44 17.31 16.36 4,327,600 929,700 77.5
29/07/2022
16.29
 20,587,600 16.36 16.63 16.29 1,732,400 2,747,300 -21.8
28/07/2022
16.21
 23,510,500 16.29 16.44 16.10 1,509,000 6,542,700 -107.7
27/07/2022
16.10
 28,601,000 16.25 16.29 15.95 416,300 8,241,700 -166.3
26/07/2022
16.40
 26,378,200 16.52 16.67 16.36 1,246,000 1,164,900 1.8
25/07/2022
16.59
 20,722,100 16.82 16.89 16.52 739,200 3,378,200 -57.8
22/07/2022
16.82
 16,642,200 17.20 17.27 16.82 1,175,800 271,700 -8.5
21/07/2022
17.20
 23,043,400 16.93 17.42 16.89 1,152,100 812,800 7.7
20/07/2022
16.93
 16,893,100 16.93 17.23 16.89 2,996,500 3,514,700 -11.6
19/07/2022
16.78
 16,276,900 17.05 17.12 16.74 486,800 3,714,700 -71.5
18/07/2022
17.12
 19,929,000 17.58 17.65 17.05 392,500 2,314,200 -43.4
15/07/2022
17.58
 47,697,200 16.93 17.80 16.93 6,251,200 3,323,000 67.9
14/07/2022
16.82
 12,520,300 16.82 16.97 16.74 1,425,100 548,500 19.5
13/07/2022
16.89
 17,855,700 16.82 17.27 16.78 398,300 2,700,600 -51.3
12/07/2022
16.89
 12,146,500 16.70 17.05 16.63 259,900 1,422,100 -25.9
11/07/2022
16.70
 12,476,400 16.97 17.16 16.63 1,027,200 468,700 12.3
08/07/2022
17.01
 19,504,900 16.67 17.08 16.67 2,455,700 2,664,700 12.3
07/07/2022
16.48
 10,828,000 16.25 16.48 16.21 954,400 418,200 11.7
06/07/2022
16.25
 18,233,600 16.44 16.86 16.14 1,097,300 3,788,800 -57.7
05/07/2022
16.59
 15,093,400 16.74 16.93 16.48 1,703,600 1,205,200 10.9
04/07/2022
16.67
 12,443,200 17.16 17.16 16.67 280,600 1,671,600 -30.9
01/07/2022
16.97
 15,200,000 16.89 17.12 16.33 1,176,500 1,482,100 -6.8
30/06/2022
16.89
 19,950,600 17.35 17.73 16.89 1,984,300 1,818,400 3.7
29/06/2022
17.23
 20,190,300 16.89 17.54 16.74 2,914,300 4,872,900 -44.0
28/06/2022
17.05
 17,838,300 17.31 17.31 16.86 1,380,600 6,651,300 -118.6
27/06/2022
17.35
 20,739,600 16.67 17.35 16.17 603,100 479,200 2.9
24/06/2022
16.52
 12,828,800 16.55 17.05 16.44 2,286,100 4,083,200 -39.2
23/06/2022
16.52
 6,926,200 16.29 16.55 16.29 1,175,800 271,700 19.7
22/06/2022
16.29
 21,442,500 15.80 16.67 15.80 3,050,800 1,255,100 38.6
21/06/2022
15.76
 39,935,100 16.17 16.29 15.53 4,204,800 14,261,400 -209.2
20/06/2022
16.36
 37,272,900 17.23 17.42 16.36 4,098,500 15,464,200 -247.5
17/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
17/06/2022
17.58
 30,237,200 17.77 17.80 16.63 8,008,300 3,277,600 109.8
16/06/2022
17.77
 33,385,900 17.29 17.97 17.14 8,798,500 581,800 254.7
15/06/2022
16.86
 28,702,400 17.26 17.72 16.54 4,711,200 3,651,500 31.2
14/06/2022
17.37
 28,438,400 18.06 18.09 17.32 4,016,600 2,388,500 49.3
13/06/2022
18.23
 21,236,000 18.92 19.21 18.18 1,568,100 1,406,900 5.1
10/06/2022
19.26
 15,182,300 19.38 19.64 19.26 1,216,300 919,600 10.0
09/06/2022
19.38
 26,979,900 18.86 19.81 18.78 1,275,600 1,899,100 -21.1
08/06/2022
18.86
 24,841,800 19.09 19.18 18.78 592,000 6,108,000 -181.5
07/06/2022
19.04
 19,376,400 19.09 19.24 18.72 1,509,000 551,300 31.8
06/06/2022
19.09
 17,769,400 19.58 19.64 18.98 1,191,700 4,195,200 -101.1
03/06/2022
19.15
 14,709,900 19.09 19.49 19.06 1,564,300 2,690,500 -37.6
02/06/2022
19.01
 25,380,600 19.49 19.67 18.95 888,200 5,676,200 -158.7
01/06/2022
19.69
 21,644,600 19.78 19.95 19.38 4,025,200 2,193,000 62.9
31/05/2022
19.90
 18,840,200 20.27 20.27 19.78 2,190,600 2,036,600 5.3
30/05/2022
20.33
 15,054,500 20.35 20.55 20.24 979,900 167,800 28.8
27/05/2022
20.33
 17,591,900 20.07 20.58 19.95 2,669,700 1,647,200 36.2
26/05/2022
20.07
 16,225,800 20.07 20.41 19.81 359,100 3,305,500 -103.1
25/05/2022
19.75
 39,418,000 19.78 20.04 18.95 1,867,100 4,034,741 -74.7
24/05/2022
20.01
 42,201,300 21.07 21.21 19.61 2,141,800 6,296,400 -145.0
23/05/2022
21.07
 10,178,900 21.76 21.90 20.81 367,000 1,643,400 -46.9
20/05/2022
21.59
 13,929,400 21.62 21.67 21.36 303,600 4,707,800 -165.8
19/05/2022
21.73
 16,040,000 21.39 21.84 21.13 3,422,400 7,039,000 -137.1
18/05/2022
21.90
 16,073,200 22.02 22.19 21.70 5,209,200 5,066,900 5.4
17/05/2022
21.90
 23,415,100 20.76 21.90 20.64 2,904,600 7,588,000 -178.9
16/05/2022
20.81
 29,389,700 21.24 21.50 20.81 4,331,900 3,108,100 44.4
13/05/2022
20.58
 42,997,700 21.87 22.10 20.50 2,893,000 8,775,800 -224.9
12/05/2022
21.93
 25,252,600 23.28 23.31 21.93 1,972,400 2,878,400 -37.2
11/05/2022
23.31
 9,559,800 23.51 23.68 23.25 2,243,800 2,452,800 -8.4
10/05/2022
23.56
 19,440,000 22.65 23.56 22.19 3,929,200 2,366,600 64.2
09/05/2022
22.91
 26,283,600 23.79 24.02 22.91 3,946,500 2,382,400 62.5
06/05/2022
23.97
 15,010,600 23.74 24.65 23.74 2,901,400 3,287,300 -16.1
05/05/2022
24.11
 13,817,300 24.42 24.42 23.79 1,286,900 1,306,100 -0.8
04/05/2022
24.08
 14,901,300 24.83 24.83 24.08 1,944,100 1,197,600 32.0

Chính sách bảo mật | Điều khoản sử dụng |