CTCP Tập đoàn Hòa Phát (hpg)

26.30
0.10
(0.38%)
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
(2024-12-16) 		-0.80 -2.96% 298,358,200 -17,948,777 -476.0
25.55
27.35
26.20
2 tháng
(2024-11-18) 		0.40 1.55% 668,875,100 -36,813,922 -956.0
25.45
27.90
26.20
3 tháng
(2024-10-17) 		-1.05 -3.85% 1,071,540,300 -52,159,751 -1,360.0
25.45
27.90
26.20
6 tháng
(2024-07-19) 		-2 -7.09% 2,373,450,400 -181,029,785 -4,654.6
24.85
28.20
26.20
12 tháng
(2024-01-22) 		0.47 1.84% 5,240,968,100 -195,209,202 -5,092.4
24.85
29.60
26.20
24 tháng
(2023-01-27) 		6.65 34.05% 11,061,077,000 -81,285,166 -2,833.5
17.95
29.60
26.20
36 tháng
(2022-02-07) 		-3.42 -11.54% 17,479,150,900 -94,655,623 -5,686.1
11
35.16
26.20
60 tháng
(2020-02-11) 		16.43 168.26% 27,279,487,310 -637,252,094 -29,147.2
6.70
39.91
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
36.88
 28,587,500 36.81 37.36 36.33 1,266,800 1,989,700 -38.5
11/06/2021
36.53
 29,030,300 35.85 36.60 35.50 3,409,100 4,850,400 -75.8
10/06/2021
35.50
 29,312,900 34.54 36.19 34.40 5,144,200 1,894,700 166.9
09/06/2021
34.61
 40,956,800 34.33 35.36 33.71 2,594,400 12,886,700 -517.7
08/06/2021
34.40
 38,486,300 35.98 36.40 34.40 2,235,200 6,206,000 -204.4
07/06/2021
36.26
 34,653,300 37.57 37.84 35.78 760,600 10,649,300 -524.7
04/06/2021
37.50
 31,679,400 37.50 38.05 37.36 729,800 8,558,700 -427.6
03/06/2021
37.36
 36,969,900 37.15 37.57 36.47 1,524,500 14,863,900 -716.2
02/06/2021
37.15
 40,000,100 37.84 38.19 36.47 526,200 18,042,500 -956.5
01/06/2021
38.19
 33,413,400 37.57 38.74 37.15 579,100 10,445,700 -554.8
31/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
31/05/2021
36.26
 60,309,100 36.26 36.26 35.64 698,100 14,171,200 -709.3
28/05/2021
33.94
 30,138,100 33.94 34.04 33.49 1,431,000 6,764,500 -356.9
27/05/2021
33.79
 19,165,200 34.25 34.30 33.49 1,202,200 3,519,500 -156.3
26/05/2021
34.30
 15,485,000 34.09 34.30 33.99 1,953,200 4,270,500 -156.3
25/05/2021
34.09
 22,689,000 33.03 34.30 32.98 759,100 2,354,500 -105.1
24/05/2021
33.08
 23,592,200 33.18 33.44 32.88 263,500 4,698,200 -290.4
21/05/2021
33.18
 22,951,900 33.44 33.59 33.08 1,143,400 4,238,000 -203.7
20/05/2021
33.69
 21,552,100 33.49 33.74 33.13 2,995,100 1,255,900 115.3
19/05/2021
33.44
 28,407,500 32.37 33.74 32.12 2,077,800 2,541,000 -29.8
18/05/2021
32.07
 39,146,300 31.62 32.22 31.62 2,077,300 2,237,900 -9.8
17/05/2021
31.31
 34,004,200 31.06 31.56 30.65 917,900 3,128,900 -136.0
14/05/2021
31.06
 31,815,400 31.36 31.62 30.86 289,000 6,960,600 -411.1
13/05/2021
31.11
 24,654,400 31.56 31.87 31.11 429,200 4,130,900 -231.0
12/05/2021
31.72
 29,316,300 31.16 31.72 31.01 870,500 4,588,700 -229.8
11/05/2021
31.36
 29,565,200 32.02 32.02 31.36 336,000 3,941,400 -226.3
10/05/2021
31.87
 28,160,100 30.76 32.02 30.76 3,047,000 1,956,900 70.0
07/05/2021
30.76
 29,552,700 29.95 31.11 29.90 996,900 3,040,100 -123.0
06/05/2021
30.05
 21,609,700 30.00 30.50 29.74 829,300 4,674,300 -229.2
05/05/2021
30.00
 24,468,200 30.35 30.50 30.00 730,300 3,918,480 -190.5
04/05/2021
30.25
 32,996,000 28.99 30.55 28.83 2,084,200 8,204,900 -357.7
29/04/2021
29.39
 27,877,700 28.58 29.69 28.53 3,243,100 1,284,200 113.2
28/04/2021
28.33
 15,619,100 28.48 28.58 28.07 2,098,900 2,909,700 -45.5
27/04/2021
28.48
 21,294,400 27.87 28.53 27.52 6,138,300 3,005,900 174.0
26/04/2021
27.87
 25,156,400 28.58 28.63 27.82 1,217,100 1,158,400 3.9
23/04/2021
28.53
 28,493,500 28.07 28.53 27.72 2,375,600 2,835,400 -25.5
22/04/2021
27.82
 33,049,800 28.58 29.29 27.82 1,571,200 5,750,300 -236.1
20/04/2021
28.93
 37,829,300 29.34 29.64 28.33 2,899,400 4,703,700 -104.2
19/04/2021
29.24
 34,808,100 27.92 29.24 27.67 1,097,300 2,517,700 -81.1
16/04/2021
27.62
 28,433,700 27.37 28.18 27.06 815,100 3,676,900 -156.3
15/04/2021
27.57
 32,078,100 27.06 27.67 26.56 1,713,800 2,502,700 -41.9
14/04/2021
26.81
 28,753,300 25.34 26.96 25.24 2,220,500 1,748,400 25.1
13/04/2021
25.34
 26,956,900 26.05 26.05 25.34 2,391,600 3,785,200 -71.5
12/04/2021
25.90
 27,010,400 25.24 26.05 25.17 1,970,400 1,199,000 39.1
09/04/2021
25.06
 15,623,400 24.94 25.24 24.81 7,102,300 5,766,100 66.3
08/04/2021
24.96
 11,970,000 25.04 25.09 24.79 2,416,300 1,878,900 26.6
07/04/2021
25.01
 14,407,800 24.99 25.09 24.74 2,576,600 1,793,600 38.6
06/04/2021
24.99
 14,033,300 24.94 25.06 24.84 2,014,000 507,600 74.3
05/04/2021
24.94
 15,377,800 25.04 25.09 24.76 1,812,600 258,500 76.5
02/04/2021
24.81
 16,678,500 24.69 24.94 24.58 2,590,000 657,900 94.7
01/04/2021
24.53
 27,681,900 23.77 24.53 23.75 3,255,700 1,318,100 93.1
31/03/2021
23.67
 16,323,700 23.50 23.95 23.45 1,185,100 1,123,400 2.9
30/03/2021
23.50
 13,333,800 23.52 23.65 23.32 826,000 356,300 21.9
29/03/2021
23.42
 13,251,900 23.52 23.57 23.34 1,168,500 2,588,300 -65.8
26/03/2021
23.37
 28,109,800 23.02 23.37 22.79 1,759,700 796,100 44.1
25/03/2021
22.76
 19,929,000 23.12 23.14 22.66 851,900 2,012,600 -52.9
24/03/2021
22.99
 23,653,500 23.29 23.45 22.81 293,900 1,504,100 -55.2
23/03/2021
23.57
 12,487,200 23.60 23.83 23.47 1,788,500 1,407,100 17.9
22/03/2021
23.65
 11,047,900 23.93 24.00 23.62 804,100 2,503,800 -79.7
19/03/2021
23.85
 18,392,100 23.57 24.00 23.57 282,000 2,473,200 -103.2
18/03/2021
23.57
 11,166,600 23.62 23.65 23.45 267,900 1,419,400 -53.6
17/03/2021
23.42
 12,191,800 23.34 23.50 23.29 339,100 2,130,200 -82.6
16/03/2021
23.32
 14,097,300 23.57 23.57 23.17 73,300 937,700 -39.8
15/03/2021
23.52
 11,905,100 23.57 23.72 23.47 550,200 1,636,000 -50.7
12/03/2021
23.50
 12,153,700 23.57 23.57 23.37 1,459,300 676,200 36.3
11/03/2021
23.47
 15,569,400 23.22 23.60 23.17 598,400 1,546,600 -43.6
10/03/2021
23.07
 15,772,500 23.19 23.19 22.84 670,500 2,441,400 -80.4
09/03/2021
23.19
 16,289,800 23.27 23.37 22.79 315,600 2,131,900 -83.2
08/03/2021
23.42
 17,777,700 23.57 23.72 23.27 66,700 3,768,600 -171.2
05/03/2021
23.27
 21,396,800 23.09 23.32 22.81 3,463,100 1,818,700 75.1
04/03/2021
23.22
 27,962,100 23.72 23.72 22.76 1,975,100 1,620,500 15.3
03/03/2021
23.67
 22,262,900 23.55 23.80 23.52 1,490,500 1,174,400 14.8
02/03/2021
23.62
 23,670,800 23.67 23.83 23.37 709,800 3,831,003 -145.8
01/03/2021
23.37
 21,998,200 23.40 23.42 23.17 1,448,600 5,069,100 -166.8
26/02/2021
23.07
 40,928,500 22.11 23.12 22.05 4,189,000 3,689,200 22.1
25/02/2021
22.33
 21,931,700 22.26 22.46 22.08 1,045,900 1,475,000 -18.9
24/02/2021
22.05
 27,282,600 22.08 22.46 21.90 1,895,300 1,482,100 18.2
23/02/2021
21.90
 17,921,700 21.85 22.13 21.73 176,800 1,782,600 -69.3
22/02/2021
21.95
 21,362,500 21.98 22.46 21.75 1,757,900 4,282,000 -110.1
19/02/2021
21.98
 17,007,500 21.90 22.21 21.80 1,485,100 1,559,300 -3.3
18/02/2021
22.18
 21,343,800 21.95 22.26 21.73 6,179,900 1,131,000 220.0
17/02/2021
21.98
 24,253,200 21.47 21.98 21.40 4,743,900 735,000 172.3
09/02/2021
21.14
 26,164,800 20.69 21.20 20.46 5,131,400 8,099,200 -119.9
08/02/2021
20.69
 32,918,400 20.69 21.55 20.23 2,006,500 8,711,700 -271.2
05/02/2021
21.50
 23,371,200 21.22 21.60 21.09 4,479,700 5,442,600 -40.0
04/02/2021
21.14
 22,252,900 21.25 21.35 21.02 4,694,000 4,347,100 14.6
03/02/2021
21.25
 34,839,600 20.84 21.42 20.74 10,832,800 7,118,300 155.2
02/02/2021
20.49
 28,541,100 19.48 20.49 19.35 8,369,200 4,505,300 152.2
01/02/2021
19.40
 21,323,900 19.73 20.16 19.32 5,411,800 3,165,300 87.4
29/01/2021
19.80
 40,248,000 18.72 20.21 18.72 4,619,800 14,242,900 -368.8
28/01/2021
18.97
 49,934,800 19.02 19.75 18.97 4,589,100 2,741,000 69.8
27/01/2021
20.39
 28,056,100 20.94 21.45 19.98 2,433,100 3,546,600 -47.5
26/01/2021
21.40
 24,099,500 22.05 22.05 21.04 700,100 2,842,800 -91.3
25/01/2021
22.11
 33,091,200 21.88 22.99 21.80 2,403,900 5,140,600 -123.3
22/01/2021
22.08
 14,798,600 22.41 22.61 22.03 555,800 3,556,800 -132.6
21/01/2021
22.36
 20,829,700 21.68 22.36 21.14 2,907,800 4,965,900 -87.4
20/01/2021
21.09
 37,915,600 21.25 21.73 20.23 5,946,400 17,143,272 -461.5
19/01/2021
21.04
 25,778,200 22.56 22.56 20.99 6,130,310 7,990,610 -82.4
18/01/2021
22.56
 18,112,900 22.51 22.69 22.38 883,000 9,214,400 -371.1
15/01/2021
22.51
 14,788,300 22.41 22.79 22.41 940,000 4,637,600 -164.6
14/01/2021
22.48
 17,527,000 22.61 22.61 22.18 927,200 5,689,800 -210.5

Chính sách bảo mật | Điều khoản sử dụng |