CTCP Tập đoàn Hòa Phát (hpg)

25.25
0.15
(0.60%)
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
(2024-08-19) 		-0.75 -2.90% 391,804,400 -77,574,154 -1,989.6
24.85
26.15
25.10
2 tháng
(2024-07-22) 		-2.95 -10.52% 789,806,900 -121,935,708 -3,132.5
24.85
28.05
25.10
3 tháng
(2024-06-20) 		-4.25 -14.48% 1,203,177,800 -137,101,000 -3,568.0
24.85
29.35
25.10
6 tháng
(2024-03-22) 		-2.67 -9.62% 2,577,215,800 -152,721,352 -4,037.9
24.85
29.60
25.10
12 tháng
(2023-09-25) 		1.46 6.19% 5,621,490,100 -148,604,064 -3,956.7
20.73
29.60
25.10
24 tháng
(2022-09-29) 		5.42 27.53% 12,243,257,600 63,868,428 241.6
11
29.60
25.10
36 tháng
(2021-10-04) 		-13.09 -34.27% 17,786,069,600 -145,048,919 -9,567.5
11
39.91
25.10
60 tháng
(2019-10-15) 		16.26 184.09% 26,147,779,520 -551,717,335 -26,997.1
6.70
39.91
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2008
1.62
 623,710 1.63 1.65 1.61 206,020 7,480 0
10/09/2008
1.63
 454,810 1.69 1.71 1.62 34,130 125,780 0
09/09/2008
1.69
 652,420 1.66 1.73 1.63 174,270 5,220 0
08/09/2008
1.66
 1,117,460 1.69 1.71 1.61 367,770 140,880 0
05/09/2008
1.69
 971,850 1.77 1.77 1.69 342,970 171,320 0
04/09/2008
1.77
 1,052,240 1.81 1.81 1.73 143,820 241,960 0
03/09/2008
1.81
 1,227,160 1.73 1.81 1.78 12,410 288,470 0
29/08/2008
1.73
 1,595,250 1.81 1.81 1.73 901,680 192,130 0
28/08/2008
1.81
 282,930 1.90 1.90 1.81 1,870 36,490 0
27/08/2008
1.90
 2,093,740 1.99 1.99 1.90 120,830 306,900 0
26/08/2008
1.99
 1,510,100 2.06 2.11 1.98 177,060 485,390 0
25/08/2008
2.06
 1,536,970 1.98 2.07 1.99 15,920 91,130 0
22/08/2008
1.98
 836,110 2.07 2.07 1.98 23,880 87,990 0
21/08/2008
2.07
 1,815,240 1.99 2.09 1.93 288,040 448,300 0
20/08/2008
1.99
 1,443,270 1.93 2.02 1.90 236,470 424,010 0
19/08/2008
1.93
 2,349,940 1.85 1.93 1.87 682,800 152,000 0
18/08/2008
1.85
 1,274,090 1.77 1.85 1.79 470,280 45,200 0
15/08/2008
1.77
 439,890 1.73 1.77 1.77 99,640 1,200 0
14/08/2008
1.73
 1,103,960 1.69 1.73 1.71 288,500 61,680 0
13/08/2008
1.69
 1,417,690 1.65 1.69 1.63 133,700 36,900 0
12/08/2008
1.65
 1,143,970 1.61 1.65 1.62 57,590 200 0
11/08/2008
1.61
 1,242,650 1.57 1.61 1.58 53,810 52,000 0
08/08/2008
1.57
 1,684,620 1.53 1.57 1.50 380,870 155,400 0
07/08/2008
1.53
 1,105,600 1.50 1.54 1.51 326,200 100,400 0
06/08/2008
1.50
 465,350 1.46 1.50 1.50 131,900 600 0
05/08/2008
1.46
 1,182,150 1.49 1.50 1.45 491,150 4,560 0
04/08/2008
1.49
 2,894,470 1.51 1.55 1.47 421,500 55,100 0
01/08/2008
1.51
 207,620 1.47 1.51 1.51 39,680 500 0
31/07/2008
1.47
 287,780 1.43 1.47 1.47 57,900 4,100 0
30/07/2008
1.43
 170,770 1.39 1.43 1.43 45,150 700 0
29/07/2008
1.39
 12,930 1.35 1.39 1.39 0 3,500 0
28/07/2008
1.35
 68,400 1.32 1.35 1.35 0 0 0
25/07/2008
1.32
 712,350 1.29 1.32 1.30 178,180 2,100 0
24/07/2008
1.29
 1,757,950 1.31 1.34 1.27 166,490 85,300 0
23/07/2008
1.31
 129,160 1.35 1.35 1.31 103,550 0 0
22/07/2008
1.35
 110,610 1.39 1.39 1.35 105,300 0 0
21/07/2008
1.39
 940,500 1.43 1.43 1.39 339,920 18,600 0
18/07/2008
1.43
 1,882,540 1.39 1.43 1.39 408,940 400 0
17/07/2008
1.39
 55,510 1.35 1.39 1.39 0 1,100 0
16/07/2008
1.35
 2,023,900 1.33 1.35 1.33 594,280 51,280 0
15/07/2008
1.33
 242,300 1.29 1.33 1.33 0 0 0
14/07/2008
1.29
 306,700 1.25 1.29 1.29 26,600 0 0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/07/2008
1.25
 1,049,900 1.21 1.25 1.25 10,000 0 0
10/07/2008
1.21
 604,480 1.19 1.21 1.21 87,140 0 0
09/07/2008
1.19
 579,010 1.16 1.19 1.18 91,820 0 0
08/07/2008
1.16
 539,320 1.13 1.16 1.10 92,210 61,500 0
07/07/2008
1.13
 810,080 1.10 1.13 1.07 312,790 7,990 0
04/07/2008
1.10
 148,900 1.07 1.10 1.10 62,200 5,900 0
03/07/2008
1.07
 13,250 1.04 1.07 1.07 200 5,900 0
02/07/2008
1.04
 34,980 1.01 1.04 1.04 0 1,300 0
01/07/2008
1.01
 19,840 0.98 1.01 1.01 4,090 0 0
30/06/2008
0.98
 3,590 0.96 0.98 0.98 0 0 0
27/06/2008
0.96
 182,540 0.94 0.96 0.92 32,710 9,200 0
26/06/2008
0.94
 397,800 0.91 0.94 0.93 271,440 38,100 0
25/06/2008
0.91
 128,600 0.88 0.91 0.91 58,800 0 0
24/06/2008
0.88
 173,310 0.86 0.88 0.88 90,450 0 0
23/06/2008
0.86
 145,430 0.83 0.86 0.86 16,570 2,330 0
20/06/2008
0.83
 106,750 0.86 0.86 0.83 60,250 18,870 0
19/06/2008
0.86
 244,840 0.88 0.88 0.86 164,020 11,400 0
18/06/2008
0.88
 429,770 0.90 0.92 0.88 307,340 10,000 0
17/06/2008
0.90
 14,950 0.88 0.90 0.90 8,820 0 0
16/06/2008
0.88
 23,850 0.87 0.88 0.88 0 0 0
13/06/2008
0.87
 156,960 0.85 0.87 0.87 109,300 0 0
12/06/2008
0.85
 159,440 0.84 0.85 0.82 45,840 0 0
11/06/2008
0.84
 208,450 0.85 0.87 0.84 29,660 63,910 0
10/06/2008
0.85
 1,010 0.87 0.87 0.85 0 60 0
09/06/2008
0.87
 10,500 0.89 0.89 0.87 6,970 30 0
06/06/2008
0.89
 17,320 0.90 0.90 0.89 5,900 0 0
05/06/2008
0.90
 7,550 0.92 0.92 0.90 5,400 0 0
04/06/2008
0.92
 15,600 0.94 0.94 0.92 15,600 3,450 0
03/06/2008
0.94
 3,840 0.96 0.96 0.94 3,600 0 0
02/06/2008
0.96
 2,200 0.98 0.98 0.96 790 0 0
30/05/2008
0.98
 5,480 0.99 0.99 0.98 1,050 0 0
29/05/2008
0.99
 0 0.99 0.99 0.99 0 0 0
28/05/2008
0.99
 0 0.99 0.99 0.99 0 0 0
27/05/2008
0.99
 0 0.99 0.99 0.99 0 0 0
26/05/2008
0.99
 9,280 1.01 1.01 0.99 9,000 0 0
23/05/2008
1.01
 202,170 1.03 1.03 1.01 201,500 2,500 0
22/05/2008
1.03
 69,270 1.05 1.05 1.03 69,170 0 0
21/05/2008
1.05
 103,620 1.07 1.07 1.05 102,660 0 0
20/05/2008
1.07
 8,540 1.09 1.09 1.07 150 0 0
19/05/2008
1.09
 207,630 1.11 1.11 1.09 151,560 0 0
16/05/2008
1.11
 397,070 1.13 1.15 1.11 95,740 1,500 0
15/05/2008
1.13
 9,580 1.15 1.15 1.13 3,000 0 0
14/05/2008
1.15
 88,220 1.17 1.17 1.15 85,180 0 0
13/05/2008
1.17
 770 1.19 1.19 1.17 250 0 0
12/05/2008
1.19
 26,200 1.20 1.20 1.19 25,000 0 0
09/05/2008
1.20
 22,500 1.22 1.22 1.20 1,000 0 0
08/05/2008
1.22
 154,750 1.24 1.24 1.22 0 0 0
07/05/2008
1.24
 376,640 1.24 1.24 1.22 286,300 0 0
06/05/2008
1.24
 314,540 1.22 1.24 1.22 191,270 50 0
05/05/2008
1.22
 227,270 1.20 1.22 1.22 58,900 0 0
29/04/2008
1.20
 237,360 1.19 1.20 1.20 75,600 0 0
28/04/2008
1.19
 170,340 1.17 1.19 1.19 65,300 0 0
25/04/2008
1.17
 227,350 1.19 1.19 1.17 21,000 0 0
24/04/2008
1.19
 138,950 1.20 1.20 1.19 64,160 0 0
23/04/2008
1.20
 38,940 1.22 1.22 1.20 14,600 0 0
22/04/2008
1.22
 54,010 1.24 1.24 1.22 17,000 0 0
21/04/2008
1.24
 47,050 1.26 1.26 1.24 37,920 0 0
18/04/2008
1.26
 139,550 1.28 1.29 1.26 11,950 0 0

Chính sách bảo mật | Điều khoản sử dụng |