Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2022	28.58	34,775,200	28.67	28.84	28.01	1,999,400	5,050,100	-152.0
08/03/2022	28.35	40,509,400	29.01	29.36	28.35	693,600	5,091,000	-220.7
07/03/2022	29.30	38,456,100	28.78	30.10	28.67	2,177,700	2,745,500	-29.0
04/03/2022	28.55	33,378,900	29.24	29.41	28.55	886,100	5,880,800	-250.5
03/03/2022	28.72	76,236,800	27.29	28.72	27.12	5,752,800	4,484,500	63.7
02/03/2022	26.89	19,896,100	26.95	27.15	26.72	2,148,400	4,928,400	-130.4
01/03/2022	26.89	23,374,000	27.35	27.58	26.86	842,300	6,891,000	-286.6
28/02/2022	27.06	35,200,100	26.40	27.41	26.40	1,964,400	9,476,400	-352.9
25/02/2022	26.32	12,775,700	26.43	26.57	26.32	1,171,100	3,962,320	-128.5
24/02/2022	26.37	22,445,800	26.80	26.86	25.86	2,026,500	2,553,300	-24.8
23/02/2022	26.78	12,981,100	26.75	27.06	26.52	868,500	1,089,200	-10.3
22/02/2022	26.60	17,669,600	26.55	26.72	26.20	2,035,400	958,400	49.8
21/02/2022	26.75	12,177,300	27.00	27.23	26.69	552,300	806,000	-11.9
18/02/2022	26.98	21,375,700	26.49	27.32	26.40	2,185,200	2,675,800	-23.1
17/02/2022	26.66	11,353,300	26.37	26.80	26.37	1,713,100	1,734,100	-0.8
16/02/2022	26.37	9,350,300	26.43	26.66	26.14	471,000	1,674,300	-55.4
15/02/2022	26.37	15,564,400	26.49	26.69	26.03	1,694,500	1,586,100	5.0
14/02/2022	26.49	18,246,700	26.66	27.23	26.46	891,100	4,625,000	-174.6
11/02/2022	27.03	17,343,300	26.72	27.23	26.55	1,817,600	2,165,700	-16.1
10/02/2022	26.95	23,598,200	27.18	27.46	26.78	1,670,500	4,752,200	-145.0
09/02/2022	27.12	40,297,200	26.26	27.69	26.20	7,124,800	6,101,500	48.7
08/02/2022	26.12	26,528,800	24.65	26.12	24.65	4,308,600	5,383,200	-47.5
07/02/2022	24.68	16,609,600	24.54	25.06	23.97	1,612,900	5,403,500	-160.9
28/01/2022	24.20	14,941,600	24.22	24.54	23.91	1,053,800	6,348,000	-222.9
27/01/2022	24.17	14,700,800	24.77	24.94	24.08	1,351,800	2,558,900	-50.6
26/01/2022	24.91	15,205,400	24.94	25.49	24.91	2,345,700	2,566,700	-8.2
25/01/2022	24.80	17,887,600	23.22	24.83	23.05	3,599,400	3,255,900	16.5
24/01/2022	23.34	29,425,200	24.71	24.77	23.34	2,101,900	4,107,700	-84.5
21/01/2022	24.83	16,277,300	25.23	25.49	24.71	846,300	3,781,800	-128.0
20/01/2022	25.23	10,346,900	25.11	25.26	24.83	3,072,100	1,753,200	57.8
19/01/2022	24.97	13,682,800	25.46	25.54	24.91	2,343,000	5,100,300	-121.2
18/01/2022	25.23	21,441,900	25.51	25.94	24.65	1,664,300	2,556,200	-39.7
17/01/2022	25.63	21,661,200	26.52	26.66	25.63	2,541,500	2,164,600	17.3
14/01/2022	26.52	7,902,000	26.66	26.86	26.49	1,768,900	531,800	57.5
13/01/2022	26.78	24,990,100	26.55	27.12	26.49	2,105,800	1,563,200	25.1
12/01/2022	26.49	14,686,700	25.92	26.52	25.89	1,353,300	1,595,000	-11.2
11/01/2022	25.86	12,758,500	26.40	26.40	25.86	918,200	1,141,700	-10.1
10/01/2022	26.17	17,477,500	26.29	26.75	26.09	1,985,800	1,147,700	35.4
07/01/2022	26.26	16,335,300	26.43	26.49	26.17	1,960,300	716,900	57.1
06/01/2022	26.43	17,172,700	26.66	26.78	26.43	1,297,900	641,300	30.6
05/01/2022	26.83	18,760,700	26.89	27.15	26.83	2,945,300	3,595,800	-30.4
04/01/2022	26.80	20,100,700	26.83	27.06	26.72	3,760,500	2,898,500	40.1
31/12/2021	26.60	13,781,200	26.37	26.75	26.29	411,000	220,200	8.9
30/12/2021	26.20	10,285,000	26.55	26.55	26.20	232,500	3,316,000	-141.4
29/12/2021	26.26	15,118,200	26.26	26.55	26.09	495,500	359,900	6.3
28/12/2021	26.26	12,356,700	26.32	26.78	26.14	2,002,700	1,352,500	30.1
27/12/2021	26.32	10,675,000	26.69	26.72	26.12	1,335,900	1,651,700	-14.2
24/12/2021	26.40	19,168,600	25.97	26.75	25.94	852,200	3,864,900	-138.3
23/12/2021	25.77	26,674,000	25.86	25.86	25.28	1,010,900	1,591,700	-25.8
22/12/2021	25.86	24,665,900	26.55	26.66	25.86	2,465,500	2,691,600	-10.2
21/12/2021	26.43	17,094,400	26.89	26.92	26.43	782,300	3,352,300	-119.1
20/12/2021	26.89	9,986,400	26.78	27.15	26.66	1,940,100	679,100	59.1
17/12/2021	26.78	22,015,600	27.15	27.26	26.72	2,406,700	5,641,100	-151.3
16/12/2021	27.23	11,030,000	27.58	27.58	27.12	2,342,800	1,070,000	60.7
15/12/2021	27.41	9,045,500	27.52	27.86	27.35	1,145,300	762,000	18.5
14/12/2021	27.35	35,676,800	26.69	28.15	26.49	998,900	12,087,700	-533.2
13/12/2021	26.69	14,309,600	26.69	27.03	26.55	1,825,661	3,842,278	-88.4
10/12/2021	26.66	19,427,400	26.98	27.06	26.60	927,000	3,795,500	-134.3
09/12/2021	27.00	10,320,400	26.89	27.12	26.83	901,200	1,807,100	-42.6
08/12/2021	27.06	11,108,800	27.46	27.46	26.98	1,129,400	2,272,900	-54.4
07/12/2021	27.29	21,935,200	26.63	27.29	26.37	4,186,800	5,814,700	-76.0
06/12/2021	26.23	34,633,900	27.23	27.49	26.09	1,788,000	1,916,600	-6.6
03/12/2021	27.35	21,682,500	27.98	28.18	27.35	1,198,500	1,839,400	-30.5
02/12/2021	27.86	12,832,300	28.21	28.24	27.86	1,774,300	3,981,200	-107.9
01/12/2021	28.09	13,823,900	28.38	28.38	28.04	2,348,000	2,900,200	-27.2
30/11/2021	28.07	22,176,200	28.07	28.64	27.81	700,800	3,133,300	-118.8
29/11/2021	27.75	21,801,500	27.64	28.04	27.64	2,503,600	3,280,300	-37.2
26/11/2021	28.12	26,729,700	28.27	28.64	28.09	169,500	2,995,200	-139.5
25/11/2021	28.24	21,763,400	27.92	28.29	27.92	552,600	4,525,900	-194.9
24/11/2021	27.89	27,126,800	28.38	28.50	27.81	1,393,100	3,669,700	-111.0
23/11/2021	28.41	15,649,600	28.04	28.55	27.86	181,300	439,100	-12.7
22/11/2021	27.89	22,630,400	27.64	28.21	27.52	1,179,300	1,540,000	-17.4
19/11/2021	27.52	48,471,400	28.44	28.50	27.46	1,902,800	7,704,700	-284.5
18/11/2021	28.64	58,606,300	29.47	29.47	28.44	4,561,800	9,293,500	-237.9
17/11/2021	29.47	30,002,700	29.81	30.16	29.47	1,560,100	3,628,608	-107.6
16/11/2021	29.81	39,777,000	30.56	30.73	29.81	2,339,200	3,264,900	-48.9
15/11/2021	30.73	30,647,000	31.25	31.31	30.56	3,187,900	2,331,700	46.0
12/11/2021	31.31	20,846,900	30.90	31.42	30.85	1,255,800	2,694,900	-77.5
11/11/2021	30.96	54,292,800	31.53	31.71	30.73	2,290,800	7,714,600	-294.8
10/11/2021	31.71	43,376,600	32.39	32.45	31.65	476,900	2,468,500	-110.8
09/11/2021	32.39	24,717,300	32.57	33.03	32.34	5,466,700	2,426,100	173.3
08/11/2021	32.57	21,255,400	32.62	32.68	32.22	4,380,500	1,405,100	168.8
05/11/2021	32.45	19,377,600	32.28	32.68	31.94	3,370,300	1,215,700	122.5
04/11/2021	32.28	14,849,100	31.88	32.62	31.88	1,734,700	1,385,700	20.3
03/11/2021	31.88	29,867,100	32.22	32.28	31.71	5,718,000	952,200	266.4
02/11/2021	31.82	25,669,500	31.82	32.34	31.65	790,400	2,020,900	-68.6
01/11/2021	31.94	45,218,500	32.74	32.74	31.94	1,410,200	5,410,500	-224.6
29/10/2021	32.74	23,878,000	33.25	33.31	32.74	1,712,500	2,388,400	-38.6
28/10/2021	33.25	21,923,800	33.20	33.37	32.85	5,189,000	1,815,600	195.4
27/10/2021	33.20	28,938,100	32.28	33.20	32.28	5,778,800	1,271,000	259.4
26/10/2021	32.28	27,910,500	31.42	32.28	31.08	3,065,400	1,856,100	66.9
25/10/2021	31.59	41,605,900	32.39	32.51	31.59	323,300	2,852,300	-140.7
22/10/2021	32.51	19,849,100	32.91	33.14	32.51	163,800	773,400	-34.8
21/10/2021	32.80	39,192,300	32.80	33.37	32.45	627,500	6,010,900	-310.1
20/10/2021	32.62	34,660,900	32.91	32.97	31.99	269,500	6,595,700	-358.8
19/10/2021	32.80	23,720,900	33.03	33.25	32.74	2,022,700	4,270,800	-129.1
18/10/2021	33.20	20,737,100	33.03	33.48	32.97	2,297,700	5,474,000	-184.1
15/10/2021	32.85	18,520,000	32.85	33.08	32.68	1,520,400	1,546,300	-1.5
14/10/2021	32.57	19,279,700	32.57	32.91	32.51	1,937,000	4,891,200	-168.2
13/10/2021	32.57	15,582,700	32.68	32.91	32.39	584,500	3,202,700	-149.2

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.05	-0.19%	1,060,504,100	132,479,700	3,834.4	25.35 29.40 26.65
2 tháng (2026-01-12)	-0.70	-2.55%	2,076,284,900	186,286,700	5,328.8	25.35 29.40 26.65
3 tháng (2025-12-15)	0.55	2.10%	2,683,099,500	213,829,600	6,059.9	25.35 29.40 26.65
6 tháng (2025-09-15)	-3.55	-11.70%	5,296,328,500	270,837,000	7,596.0	25.35 30.35 26.65
12 tháng (2025-03-18)	3.80	16.52%	11,168,515,200	68,532,507	2,477.4	17.75 30.35 26.65
24 tháng (2024-03-25)	3.92	17.14%	16,137,820,600	-151,952,506	-3,294.5	17.75 30.35 26.65
36 tháng (2023-03-29)	11.04	70.08%	22,096,964,700	-80,863,404	-1,878.0	15.49 30.35 26.65
60 tháng (2021-04-08)	6	28.83%	34,860,853,700	-329,685,323	-19,108.5	9.17 33.25 26.65

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH