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
(2024-12-17) 		-0.70 -2.59% 292,912,300 -18,624,070 -491.6
25.55
27.35
26.30
2 tháng
(2024-11-18) 		0.50 1.94% 680,081,900 -40,275,905 -1,046.7
25.45
27.90
26.30
3 tháng
(2024-10-18) 		-0.65 -2.41% 1,062,186,200 -54,982,834 -1,433.6
25.45
27.90
26.30
6 tháng
(2024-07-22) 		-1.75 -6.24% 2,372,792,000 -186,183,368 -4,793.2
24.85
28.05
26.30
12 tháng
(2024-01-22) 		0.57 2.23% 5,252,174,900 -198,671,185 -5,183.1
24.85
29.60
26.30
24 tháng
(2023-01-27) 		6.75 34.56% 11,072,283,800 -84,747,149 -2,924.3
17.95
29.60
26.30
36 tháng
(2022-02-07) 		-3.32 -11.21% 17,490,357,700 -98,117,606 -5,776.8
11
35.16
26.30
60 tháng
(2020-02-12) 		16.45 167.03% 27,278,142,490 -639,896,417 -29,218.4
6.70
39.91
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2013
1.54
 1,480,180 1.53 1.54 1.51 869,720 255,470 14.9
07/01/2013
1.47
 926,020 1.35 1.47 1.35 564,620 286,710 6.5
04/01/2013
1.40
 569,620 1.37 1.42 1.35 366,220 168,510 4.3
03/01/2013
1.36
 720,080 1.34 1.36 1.33 573,230 138,430 9.2
02/01/2013
1.35
 541,540 1.34 1.35 1.33 206,840 147,820 1.2
28/12/2012
1.34
 236,950 1.33 1.34 1.32 266,354 115,664 3.1
27/12/2012
1.33
 178,280 1.35 1.35 1.31 120,680 57,700 1.3
26/12/2012
1.31
 323,770 1.28 1.33 1.28 64,170 140,500 -1.5
25/12/2012
1.34
 507,730 1.36 1.36 1.31 450,130 30,000 8.8
24/12/2012
1.31
 209,100 1.27 1.32 1.26 151,290 40,760 2.3
21/12/2012
1.32
 866,270 1.28 1.32 1.24 804,540 26,690 15.8
20/12/2012
1.28
 465,600 1.28 1.28 1.25 338,690 45,080 5.8
19/12/2012
1.28
 589,250 1.28 1.30 1.26 196,980 0 4.0
18/12/2012
1.25
 407,340 1.29 1.29 1.25 265,310 60,940 4.1
17/12/2012
1.27
 383,410 1.23 1.28 1.23 106,980 7,300 2.0
14/12/2012
1.23
 163,580 1.26 1.26 1.22 19,650 450 0.4
13/12/2012
1.24
 210,390 1.26 1.26 1.23 19,490 450 0.4
12/12/2012
1.26
 304,230 1.24 1.27 1.23 82,630 200 1.6
11/12/2012
1.26
 268,330 1.23 1.26 1.21 243,300 200 4.8
10/12/2012
1.23
 59,470 1.22 1.23 1.21 44,210 9,050 0.7
07/12/2012
1.21
 206,510 1.24 1.24 1.21 154,730 51,090 2.0
06/12/2012
1.23
 265,720 1.24 1.24 1.22 161,160 7,900 3.0
05/12/2012
1.21
 160,320 1.23 1.23 1.21 75,760 19,030 1.1
04/12/2012
1.21
 305,470 1.20 1.23 1.20 201,480 170,800 0.6
03/12/2012
1.20
 307,160 1.19 1.20 1.17 304,690 200,300 2.0
30/11/2012
1.16
 250,040 1.24 1.24 1.16 108,000 139,770 -0.5
29/11/2012
1.19
 132,600 1.21 1.21 1.17 102,360 45,400 1.1
28/11/2012
1.17
 26,680 1.16 1.17 1.15 247,030 251,980 -0.1
27/11/2012
1.17
 102,900 1.20 1.20 1.16 87,000 11,730 1.4
26/11/2012
1.15
 19,770 1.15 1.16 1.15 3,600 4,900 -0.0
23/11/2012
1.16
 27,400 1.20 1.20 1.15 0 12,540 -0.2
22/11/2012
1.19
 15,210 1.19 1.19 1.19 7,530 200 0.1
21/11/2012
1.15
 70,670 1.20 1.21 1.15 122,160 162,570 -0.7
20/11/2012
1.19
 123,340 1.21 1.21 1.19 105,290 17,290 1.7
19/11/2012
1.19
 7,690 1.16 1.19 1.16 5,320 1,260 0.1
16/11/2012
1.19
 80,880 1.16 1.20 1.16 65,110 40,400 0.5
15/11/2012
1.20
 94,800 1.18 1.23 1.18 80,200 300 1.5
14/11/2012
1.18
 101,770 1.14 1.19 1.14 75,180 480 1.4
13/11/2012
1.14
 26,810 1.16 1.17 1.14 80 12,400 -0.2
12/11/2012
1.16
 11,980 1.16 1.18 1.16 0 1,890 -0.0
09/11/2012
1.17
 35,940 1.19 1.19 1.14 25,000 23,000 0.0
08/11/2012
1.19
 149,910 1.14 1.19 1.14 136,070 4,700 2.4
07/11/2012
1.15
 64,250 1.10 1.15 1.10 0 2,700 -0.0
06/11/2012
1.10
 45,310 1.09 1.10 1.08 0 13,220 -0.2
05/11/2012
1.09
 53,140 1.08 1.15 1.08 10 43,150 -0.7
02/11/2012
1.11
 91,850 1.10 1.14 1.10 0 2,000 -0.0
01/11/2012
1.16
 128,870 1.17 1.19 1.16 3,000 102,510 -1.8
31/10/2012
1.19
 60,620 1.20 1.21 1.19 300 22,600 -0.4
30/10/2012
1.20
 72,680 1.23 1.23 1.20 8,000 360 0.1
29/10/2012
1.21
 52,810 1.21 1.23 1.21 1,000 19,740 -0.4
26/10/2012
1.24
 130,900 1.24 1.24 1.22 91,070 0 1.8
25/10/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/10/2012
1.21
 308,230 1.23 1.23 1.21 194,920 1,130 3.7
24/10/2012
1.19
 151,600 1.20 1.20 1.17 51,310 0 1.2
23/10/2012
1.20
 127,500 1.20 1.22 1.20 24,400 23,600 0.0
22/10/2012
1.18
 76,530 1.19 1.19 1.16 29,460 90 0.7
19/10/2012
1.18
 112,880 1.20 1.20 1.17 17,250 5,300 0.3
18/10/2012
1.20
 172,980 1.20 1.20 1.17 66,310 33,500 0.8
17/10/2012
1.17
 332,070 1.17 1.17 1.16 159,000 19,500 3.2
16/10/2012
1.11
 63,440 1.07 1.11 1.07 29,190 8,200 0.5
15/10/2012
1.07
 40,950 1.09 1.10 1.07 16,200 18,350 -0.0
12/10/2012
1.10
 47,720 1.08 1.11 1.07 18,500 31,410 -0.3
11/10/2012
1.10
 72,320 1.12 1.13 1.09 27,940 31,300 -0.1
10/10/2012
1.09
 17,610 1.09 1.10 1.06 4,000 0 0.1
09/10/2012
1.09
 101,660 1.09 1.11 1.09 243,370 285,590 -0.9
08/10/2012
1.11
 78,870 1.07 1.11 1.07 55,400 730 1.2
05/10/2012
1.10
 98,780 1.12 1.12 1.09 6,000 30,000 -0.5
04/10/2012
1.08
 318,150 1.06 1.11 1.06 4,200 24,500 -0.4
03/10/2012
1.06
 179,290 1.05 1.07 1.02 2,700 31,820 -0.6
02/10/2012
1.02
 6,000 1.00 1.02 1.00 0 1,000 -0.0
01/10/2012
1.03
 644,820 1.02 1.03 0.99 69,710 495,000 -8.5
28/09/2012
0.98
 225,770 1.00 1.00 0.98 300 135,020 -2.6
27/09/2012
1.00
 101,160 1.02 1.02 1.00 50,000 117,480 -1.3
26/09/2012
1.02
 305,170 1.00 1.02 1.00 3,180 288,320 -5.7
25/09/2012
1.02
 594,300 1.02 1.06 1.01 182,030 326,710 -2.9
24/09/2012
1.06
 262,590 1.11 1.11 1.06 60,100 108,400 -1.0
21/09/2012
1.11
 866,820 1.07 1.11 1.07 810,650 361,700 9.7
20/09/2012
1.06
 423,480 1.11 1.11 1.06 208,120 181,460 0.6
19/09/2012
1.11
 294,330 1.09 1.14 1.09 211,530 100,000 2.5
18/09/2012
1.08
 698,510 1.17 1.20 1.08 413,720 181,460 5.4
17/09/2012
1.14
 229,430 1.09 1.14 1.09 128,250 0 2.8
14/09/2012
1.09
 78,540 1.08 1.09 1.07 32,720 0 0.7
13/09/2012
1.04
 192,220 0.99 1.04 0.99 145,520 60,720 1.7
12/09/2012
0.99
 174,200 1.00 1.01 0.99 58,290 25,500 0.6
11/09/2012
1.00
 125,630 1.01 1.02 1.00 62,160 0 1.2
10/09/2012
1.04
 344,750 1.08 1.08 1.04 88,780 298,290 -4.3
07/09/2012
1.09
 108,480 1.09 1.09 1.08 97,060 31,140 1.4
06/09/2012
1.09
 36,900 1.08 1.10 1.08 23,390 2,200 0.5
05/09/2012
1.10
 55,770 1.09 1.11 1.08 33,190 19,370 0.3
04/09/2012
1.12
 81,460 1.10 1.12 1.10 37,750 100 0.8
31/08/2012
1.10
 124,800 1.10 1.10 1.05 73,010 81,860 -0.2
30/08/2012
1.10
 92,980 1.10 1.10 1.07 74,980 3,300 1.6
29/08/2012
1.06
 34,000 1.05 1.06 1.04 3,370 0 0.1
28/08/2012
1.01
 113,780 0.99 1.02 0.99 117,030 94,290 0.4
27/08/2012
0.99
 363,490 1.00 1.01 0.99 50,000 85,460 -0.7
24/08/2012
1.04
 262,930 0.97 1.06 0.97 5,110 25,450 -0.4
23/08/2012
1.01
 416,590 1.02 1.06 1.01 40,000 8,100 0.6
22/08/2012
1.06
 236,680 1.06 1.09 1.06 89,220 39,180 1.0
21/08/2012
1.11
 528,250 1.17 1.17 1.11 1,020 100,820 -2.2
20/08/2012
1.17
 92,110 1.17 1.17 1.16 0 29,320 -0.7
17/08/2012
1.16
 111,290 1.15 1.17 1.15 3,400 64,500 -1.4

Chính sách bảo mật | Điều khoản sử dụng |