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)
25/08/2020
12.42
 10,722,520 12.60 12.67 12.42 455,660 2,773,070 -57.3
24/08/2020
12.55
 13,933,710 12.39 12.62 12.34 1,421,160 4,702,140 -81.2
21/08/2020
12.32
 8,930,990 12.19 12.34 12.17 318,890 1,585,330 -30.6
20/08/2020
12.19
 9,685,120 12.27 12.32 12.14 1,030,730 1,510,150 -11.5
19/08/2020
12.27
 9,266,940 12.24 12.34 12.19 2,547,200 2,233,990 7.6
18/08/2020
12.22
 5,130,610 12.34 12.34 12.19 797,940 1,183,990 -9.4
17/08/2020
12.29
 8,428,450 12.29 12.29 12.12 374,600 43,990 8.0
14/08/2020
12.19
 15,356,070 12.39 12.44 12.09 297,590 1,285,440 -24.0
13/08/2020
12.39
 7,562,850 12.39 12.44 12.29 826,630 325,500 12.3
12/08/2020
12.29
 8,827,420 12.29 12.39 12.19 399,470 695,410 -7.2
11/08/2020
12.27
 9,675,910 12.34 12.42 12.19 1,036,490 1,814,713 -18.9
10/08/2020
12.29
 14,144,220 12.37 12.52 12.29 1,340,840 1,599,770 -6.3
07/08/2020
12.24
 12,162,410 12.14 12.29 12.12 1,841,000 688,350 27.9
06/08/2020
12.17
 13,744,810 12.19 12.34 12.04 1,293,900 993,050 7.2
05/08/2020
12.19
 25,912,970 11.63 12.32 11.58 3,386,330 2,327,430 24.6
04/08/2020
11.63
 11,086,090 11.74 11.79 11.53 749,910 1,439,300 -15.9
03/08/2020
11.58
 16,896,050 10.98 11.63 10.98 2,317,650 966,570 30.3
31/07/2020
10.98
 7,656,240 10.85 11.15 10.85 724,760 1,208,670 -10.5
30/07/2020
11.18
 11,357,060 11.08 11.28 11.05 4,049,400 4,737,820 -15.2
29/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/07/2020
11.00
 18,544,880 11.28 11.53 10.70 2,976,040 4,493,200 -32.8
28/07/2020
11.32
 14,119,250 10.97 11.38 10.84 2,253,250 1,352,580 23.8
27/07/2020
10.74
 18,389,440 10.78 11.24 10.68 1,352,400 506,410 22.4
24/07/2020
11.11
 21,288,480 11.59 11.61 10.88 555,510 609,950 -1.5
23/07/2020
11.67
 10,177,170 11.63 11.67 11.46 853,620 1,651,590 -22.2
22/07/2020
11.63
 7,461,530 11.71 11.75 11.57 2,299,650 3,254,250 -26.9
21/07/2020
11.63
 11,724,470 11.63 11.69 11.50 2,640,530 5,003,790 -66.2
20/07/2020
11.59
 11,602,590 11.59 11.88 11.59 801,460 3,622,260 -79.6
17/07/2020
11.81
 6,759,400 11.88 11.90 11.81 1,053,650 887,330 4.8
16/07/2020
11.84
 17,916,710 11.67 11.96 11.57 2,421,300 2,801,050 -10.7
15/07/2020
11.61
 6,561,150 11.67 11.75 11.61 1,597,390 1,246,780 9.9
14/07/2020
11.55
 5,757,320 11.36 11.57 11.34 948,940 460,810 13.5
13/07/2020
11.44
 14,702,360 11.40 11.53 11.28 3,097,050 2,838,860 7.2
10/07/2020
11.48
 14,457,460 11.59 11.69 11.42 3,425,664 5,270,604 -51.7
09/07/2020
11.65
 7,588,480 11.63 11.71 11.57 1,946,130 2,961,140 -28.6
08/07/2020
11.61
 9,155,900 11.65 11.77 11.55 184,270 3,291,800 -87.3
07/07/2020
11.73
 28,048,770 11.48 11.96 11.46 5,000,570 4,366,760 17.8
06/07/2020
11.42
 9,764,620 11.46 11.48 11.36 1,923,440 3,136,009 -33.5
03/07/2020
11.38
 8,111,500 11.46 11.48 11.34 2,933,790 1,652,080 35.2
02/07/2020
11.42
 13,000,820 11.38 11.48 11.34 1,731,810 1,458,840 7.5
01/07/2020
11.34
 10,843,030 11.17 11.38 11.13 1,455,230 1,136,720 8.6
30/06/2020
11.09
 14,826,230 11.09 11.34 10.99 4,605,610 660,060 106.3
29/06/2020
11.03
 12,378,070 11.13 11.17 10.86 2,607,160 2,360,080 6.6
26/06/2020
11.26
 9,363,870 11.34 11.42 11.17 2,277,180 635,900 44.9
25/06/2020
11.30
 24,410,040 11.05 11.50 10.99 492,560 2,646,780 -58.5
24/06/2020
11.17
 6,516,760 11.17 11.32 11.09 740,520 268,810 12.8
23/06/2020
11.17
 11,382,760 11.30 11.46 11.07 264,070 775,350 -13.9
22/06/2020
11.30
 9,729,970 11.34 11.50 11.15 294,290 365,220 -1.9
19/06/2020
11.32
 10,532,760 11.17 11.32 11.17 2,179,590 658,730 41.3
18/06/2020
11.09
 9,055,090 10.74 11.11 10.70 1,191,680 108,350 28.8
17/06/2020
10.86
 7,066,110 10.84 10.95 10.72 915,330 447,710 12.2
16/06/2020
10.84
 9,024,610 10.76 10.93 10.61 1,046,940 130,190 24.0
15/06/2020
10.51
 11,332,840 10.88 10.97 10.49 298,230 401,470 -2.6
12/06/2020
10.97
 18,881,260 10.14 10.97 10.14 2,150,810 323,410 46.6
11/06/2020
10.55
 22,873,160 11.11 11.24 10.55 913,470 924,370 -0.5
10/06/2020
11.17
 9,871,400 11.17 11.34 11.03 537,620 1,126,660 -15.8
09/06/2020
11.21
 18,693,450 11.57 11.59 11.15 177,710 8,607,860 -230.6
08/06/2020
11.46
 17,144,920 11.38 11.63 11.30 2,562,570 257,250 64.1
05/06/2020
11.19
 13,532,060 10.97 11.30 10.84 727,480 4,862,440 -111.2
04/06/2020
11.01
 13,488,200 11.17 11.34 11.01 668,520 5,778,530 -137.4
03/06/2020
11.15
 12,018,120 11.19 11.26 11.01 993,660 1,445,130 -12.1
02/06/2020
11.19
 11,489,000 11.50 11.50 11.15 1,398,850 1,440,190 -1.1
01/06/2020
11.44
 8,022,890 11.50 11.50 11.36 1,203,900 411,290 21.9
29/05/2020
11.34
 12,580,390 11.30 11.46 11.17 3,071,160 2,796,970 7.6
28/05/2020
11.26
 14,486,370 11.38 11.42 11.13 1,021,390 2,194,850 -31.9
27/05/2020
11.26
 19,779,140 11.84 11.84 11.26 2,626,740 5,590,770 -83.2
26/05/2020
11.75
 11,503,490 11.32 11.75 11.30 1,736,140 1,583,990 4.2
25/05/2020
11.30
 11,168,880 11.38 11.50 11.24 237,690 3,852,300 -99.1
22/05/2020
11.28
 16,252,810 10.90 11.36 10.86 2,528,810 3,651,190 -30.0
21/05/2020
10.97
 11,213,810 10.90 10.99 10.80 1,668,010 4,621,990 -77.7
20/05/2020
10.95
 11,584,470 10.76 11.01 10.61 2,639,450 4,159,040 -39.7
19/05/2020
10.82
 18,842,950 10.93 11.11 10.78 2,210,980 3,390,000 -31.4
18/05/2020
10.39
 13,491,620 10.12 10.39 9.93 1,602,830 1,250,930 8.6
15/05/2020
9.73
 7,931,980 9.91 9.95 9.68 2,549,230 2,801,140 -6.0
14/05/2020
9.91
 6,517,150 9.85 9.97 9.81 1,600,630 495,730 26.5
13/05/2020
9.97
 9,608,210 9.70 10.01 9.64 1,053,430 492,670 13.3
12/05/2020
9.79
 10,527,620 9.79 9.89 9.68 2,004,440 1,895,560 2.6
11/05/2020
9.91
 7,220,240 9.91 9.97 9.64 1,257,610 398,850 20.5
08/05/2020
9.68
 12,484,610 9.85 9.99 9.68 2,496,440 1,704,360 18.9
07/05/2020
9.77
 14,733,250 9.23 9.77 9.23 2,081,000 338,050 40.4
06/05/2020
9.19
 7,620,940 8.92 9.19 8.90 2,052,060 2,430,330 -8.2
05/05/2020
8.86
 5,894,530 8.86 8.96 8.81 969,160 2,074,680 -23.7
04/05/2020
8.69
 4,834,580 8.90 8.92 8.69 820,010 1,186,730 -7.8
29/04/2020
8.90
 7,447,050 8.90 8.98 8.69 1,144,720 1,492,060 -7.4
28/04/2020
8.86
 7,687,010 9.10 9.15 8.79 365,520 1,320,150 -20.5
27/04/2020
9.08
 6,636,160 9.21 9.35 9.04 778,280 609,150 3.8
24/04/2020
9.15
 8,301,090 8.98 9.19 8.81 1,635,630 386,010 27.4
23/04/2020
8.94
 8,345,940 8.81 9.08 8.81 1,510,590 349,960 25.2
22/04/2020
8.61
 11,038,450 8.48 8.81 8.40 1,300,610 3,785,130 -51.7
21/04/2020
8.36
 11,934,810 8.59 8.79 8.34 3,826,680 907,670 60.5
20/04/2020
8.77
 9,422,860 8.69 8.90 8.50 1,621,120 273,540 28.4
17/04/2020
8.57
 8,818,780 8.38 8.61 8.36 2,549,560 409,800 43.9
16/04/2020
8.38
 6,665,670 8.26 8.44 8.17 798,890 432,630 7.4
15/04/2020
8.32
 5,960,450 8.28 8.40 8.26 377,180 180,230 4.0
14/04/2020
8.26
 8,744,760 7.99 8.26 7.95 1,599,030 327,730 24.8
13/04/2020
8.01
 9,039,420 7.78 8.07 7.74 1,928,730 1,186,560 14.4
10/04/2020
7.78
 5,558,450 7.66 7.86 7.57 1,297,110 1,057,650 4.5
09/04/2020
7.68
 7,134,720 7.78 7.86 7.68 1,010,430 2,824,190 -34.1
08/04/2020
7.74
 5,106,690 7.61 7.78 7.57 298,940 1,445,940 -21.2
07/04/2020
7.86
 7,655,220 7.88 7.90 7.55 1,754,780 1,283,800 8.9
06/04/2020
7.80
 10,207,240 7.51 7.80 7.41 575,740 1,527,370 -17.7

Chính sách bảo mật | Điều khoản sử dụng |