CTCP Tập đoàn Hòa Phát (hpg)

26.20
0.35
(1.35%)
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)
23/08/2022
21.50
 16,687,400 21 21.50 21 1,352,300 1,967,800 -14.6
22/08/2022
21.23
 23,798,700 21.50 21.59 21.05 508,200 1,765,700 -29.4
19/08/2022
21.59
 31,457,200 21.91 22.05 21.50 1,431,200 1,774,600 -8.2
18/08/2022
21.95
 23,215,100 21.91 22.14 21.86 512,700 1,631,400 -27.0
17/08/2022
22.09
 27,443,900 22.36 22.41 21.95 2,453,500 2,551,600 -2.4
16/08/2022
22.32
 65,490,300 21.82 22.45 21.82 20,471,000 2,023,300 452.9
15/08/2022
21.82
 31,513,400 21.91 22 21.64 9,089,100 1,406,200 184.4
12/08/2022
21.77
 33,797,300 21.18 21.86 21.14 6,785,500 1,498,200 126.6
11/08/2022
21.27
 34,352,700 21.86 21.95 21.18 1,859,000 2,813,600 -22.3
10/08/2022
21.64
 30,124,400 21.82 22.18 21.64 1,214,300 1,469,700 -6.1
09/08/2022
21.91
 48,222,600 21.73 22.09 21.50 1,947,500 6,055,900 -99.0
08/08/2022
21.45
 30,365,700 21.27 21.73 21.18 437,400 3,857,800 -80.7
05/08/2022
21.18
 42,516,600 21.27 21.50 21.05 1,908,500 21,360,871 -453.2
04/08/2022
21.50
 30,031,900 21.73 21.77 21.36 6,678,300 2,823,800 91.2
03/08/2022
21.59
 58,846,000 20.64 21.68 20.55 7,896,300 442,800 177.0
02/08/2022
20.82
 27,729,900 20.82 21.05 20.64 5,761,800 1,197,300 104.5
01/08/2022
20.73
 38,143,900 19.73 20.77 19.64 4,327,600 929,700 77.5
29/07/2022
19.55
 20,587,600 19.64 19.95 19.55 1,732,400 2,747,300 -21.8
28/07/2022
19.45
 23,510,500 19.55 19.73 19.32 1,509,000 6,542,700 -107.7
27/07/2022
19.32
 28,601,000 19.50 19.55 19.14 416,300 8,241,700 -166.3
26/07/2022
19.68
 26,378,200 19.82 20 19.64 1,246,000 1,164,900 1.8
25/07/2022
19.91
 20,722,100 20.18 20.27 19.82 739,200 3,378,200 -57.8
22/07/2022
20.18
 16,642,200 20.64 20.73 20.18 1,175,800 271,700 -8.5
21/07/2022
20.64
 23,043,400 20.32 20.91 20.27 1,152,100 812,800 7.7
20/07/2022
20.32
 16,893,100 20.32 20.68 20.27 2,996,500 3,514,700 -11.6
19/07/2022
20.14
 16,276,900 20.45 20.55 20.09 486,800 3,714,700 -71.5
18/07/2022
20.55
 19,929,000 21.09 21.18 20.45 392,500 2,314,200 -43.4
15/07/2022
21.09
 47,697,200 20.32 21.36 20.32 6,251,200 3,323,000 67.9
14/07/2022
20.18
 12,520,300 20.18 20.36 20.09 1,425,100 548,500 19.5
13/07/2022
20.27
 17,855,700 20.18 20.73 20.14 398,300 2,700,600 -51.3
12/07/2022
20.27
 12,146,500 20.05 20.45 19.95 259,900 1,422,100 -25.9
11/07/2022
20.05
 12,476,400 20.36 20.59 19.95 1,027,200 468,700 12.3
08/07/2022
20.41
 19,504,900 20 20.50 20 2,455,700 2,664,700 12.3
07/07/2022
19.77
 10,828,000 19.50 19.77 19.45 954,400 418,200 11.7
06/07/2022
19.50
 18,233,600 19.73 20.23 19.36 1,097,300 3,788,800 -57.7
05/07/2022
19.91
 15,093,400 20.09 20.32 19.77 1,703,600 1,205,200 10.9
04/07/2022
20
 12,443,200 20.59 20.59 20 280,600 1,671,600 -30.9
01/07/2022
20.36
 15,200,000 20.27 20.55 19.59 1,176,500 1,482,100 -6.8
30/06/2022
20.27
 19,950,600 20.82 21.27 20.27 1,984,300 1,818,400 3.7
29/06/2022
20.68
 20,190,300 20.27 21.05 20.09 2,914,300 4,872,900 -44.0
28/06/2022
20.45
 17,838,300 20.77 20.77 20.23 1,380,600 6,651,300 -118.6
27/06/2022
20.82
 20,739,600 20 20.82 19.41 603,100 479,200 2.9
24/06/2022
19.82
 12,828,800 19.86 20.45 19.73 2,286,100 4,083,200 -39.2
23/06/2022
19.82
 6,926,200 19.55 19.86 19.55 1,175,800 271,700 19.7
22/06/2022
19.55
 21,442,500 18.95 20 18.95 3,050,800 1,255,100 38.6
21/06/2022
18.91
 39,935,100 19.41 19.55 18.64 4,204,800 14,261,400 -209.2
20/06/2022
19.64
 37,272,900 20.68 20.91 19.64 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
21.09
 30,237,200 21.32 21.36 19.95 8,008,300 3,277,600 109.8
16/06/2022
21.33
 33,385,900 20.74 21.57 20.57 8,798,500 581,800 254.7
15/06/2022
20.23
 28,702,400 20.71 21.26 19.85 4,711,200 3,651,500 31.2
14/06/2022
20.85
 28,438,400 21.67 21.71 20.78 4,016,600 2,388,500 49.3
13/06/2022
21.88
 21,236,000 22.70 23.05 21.81 1,568,100 1,406,900 5.1
10/06/2022
23.12
 15,182,300 23.26 23.56 23.12 1,216,300 919,600 10.0
09/06/2022
23.26
 26,979,900 22.64 23.77 22.53 1,275,600 1,899,100 -21.1
08/06/2022
22.64
 24,841,800 22.91 23.01 22.53 592,000 6,108,000 -181.5
07/06/2022
22.84
 19,376,400 22.91 23.08 22.46 1,509,000 551,300 31.8
06/06/2022
22.91
 17,769,400 23.50 23.56 22.77 1,191,700 4,195,200 -101.1
03/06/2022
22.98
 14,709,900 22.91 23.39 22.88 1,564,300 2,690,500 -37.6
02/06/2022
22.81
 25,380,600 23.39 23.60 22.74 888,200 5,676,200 -158.7
01/06/2022
23.63
 21,644,600 23.74 23.94 23.26 4,025,200 2,193,000 62.9
31/05/2022
23.87
 18,840,200 24.32 24.32 23.74 2,190,600 2,036,600 5.3
30/05/2022
24.39
 15,054,500 24.42 24.67 24.29 979,900 167,800 28.8
27/05/2022
24.39
 17,591,900 24.08 24.70 23.94 2,669,700 1,647,200 36.2
26/05/2022
24.08
 16,225,800 24.08 24.49 23.77 359,100 3,305,500 -103.1
25/05/2022
23.70
 39,418,000 23.74 24.05 22.74 1,867,100 4,034,741 -74.7
24/05/2022
24.01
 42,201,300 25.28 25.46 23.53 2,141,800 6,296,400 -145.0
23/05/2022
25.28
 10,178,900 26.11 26.28 24.98 367,000 1,643,400 -46.9
20/05/2022
25.90
 13,929,400 25.94 26.01 25.63 303,600 4,707,800 -165.8
19/05/2022
26.08
 16,040,000 25.66 26.21 25.35 3,422,400 7,039,000 -137.1
18/05/2022
26.28
 16,073,200 26.42 26.63 26.04 5,209,200 5,066,900 5.4
17/05/2022
26.28
 23,415,100 24.91 26.28 24.77 2,904,600 7,588,000 -178.9
16/05/2022
24.98
 29,389,700 25.49 25.80 24.98 4,331,900 3,108,100 44.4
13/05/2022
24.70
 42,997,700 26.25 26.52 24.60 2,893,000 8,775,800 -224.9
12/05/2022
26.32
 25,252,600 27.93 27.97 26.32 1,972,400 2,878,400 -37.2
11/05/2022
27.97
 9,559,800 28.21 28.42 27.90 2,243,800 2,452,800 -8.4
10/05/2022
28.28
 19,440,000 27.18 28.28 26.63 3,929,200 2,366,600 64.2
09/05/2022
27.49
 26,283,600 28.55 28.83 27.49 3,946,500 2,382,400 62.5
06/05/2022
28.76
 15,010,600 28.48 29.58 28.48 2,901,400 3,287,300 -16.1
05/05/2022
28.93
 13,817,300 29.31 29.31 28.55 1,286,900 1,306,100 -0.8
04/05/2022
28.90
 14,901,300 29.79 29.79 28.90 1,944,100 1,197,600 32.0
29/04/2022
29.79
 12,347,800 29.52 29.86 29.48 4,287,700 3,860,300 18.7
28/04/2022
29.65
 13,611,800 29.24 29.89 29.24 3,349,400 542,200 121.0
27/04/2022
29.24
 18,780,400 28.35 29.52 28.28 3,428,200 3,794,900 -15.4
26/04/2022
28.35
 23,280,100 27.62 28.48 27.25 2,914,800 3,683,600 -32.0
25/04/2022
28.04
 29,055,100 30.14 30.14 28.04 273,800 3,099,200 -119.1
22/04/2022
30.14
 12,698,000 30.27 30.31 29.14 1,896,800 374,600 66.5
21/04/2022
29.83
 17,812,100 29.58 30.34 28.97 1,194,400 1,714,200 -22.8
20/04/2022
29.72
 13,236,800 29.93 30.27 29.65 1,257,400 832,300 18.4
19/04/2022
29.79
 19,054,800 29.58 30.20 29.52 1,927,300 2,790,300 -37.7
18/04/2022
29.34
 23,186,000 30.31 30.65 29.34 323,200 2,789,200 -107.5
15/04/2022
30.41
 18,378,500 30.89 30.96 30.38 257,700 4,441,000 -186.8
14/04/2022
30.89
 12,038,800 31.17 31.34 30.89 346,400 4,137,700 -171.0
13/04/2022
31.10
 12,712,600 31.17 31.27 30.75 281,800 1,316,900 -46.6
12/04/2022
31.03
 18,233,500 31.99 31.99 31.00 985,500 2,296,100 -59.5
08/04/2022
31.92
 13,738,800 32.17 32.37 31.89 411,600 606,600 -9.0
07/04/2022
32.03
 14,512,900 32.68 32.75 32.03 186,200 2,001,400 -85.3
06/04/2022
32.51
 29,707,400 31.65 32.99 31.65 1,860,700 2,033,600 -8.3
05/04/2022
31.72
 12,124,200 31.65 31.92 31.61 216,400 1,235,200 -47.0
04/04/2022
31.55
 12,156,300 31.65 31.86 31.48 260,700 1,865,200 -73.6
01/04/2022
31.44
 19,701,900 30.96 31.65 30.62 1,510,800 5,022,400 -159.5

Chính sách bảo mật | Điều khoản sử dụng |