Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/10/2021	32.68	18,107,600	32.85	33.03	32.57	1,116,900	3,208,600	-119.5
11/10/2021	32.80	25,548,600	32.17	32.85	31.94	3,098,900	2,300,500	65.7
08/10/2021	31.94	21,693,600	31.99	32.22	31.65	1,185,000	2,537,900	-75.4
07/10/2021	31.88	26,772,300	32.34	32.51	31.82	625,900	4,659,100	-225.9
06/10/2021	32.17	26,766,100	31.99	32.28	31.76	307,100	3,417,000	-173.9
05/10/2021	31.71	26,571,500	31.82	32.05	31.59	110,300	8,576,000	-468.4
04/10/2021	31.82	45,357,500	30.90	32.05	30.90	272,000	2,610,600	-128.1
01/10/2021	30.62	30,478,300	30.33	30.79	30.22	7,836,855	8,551,755	-38.0
30/09/2021	30.33	23,148,500	30.79	30.79	30.27	2,174,000	5,610,000	-182.3
29/09/2021	30.56	34,898,800	30.22	30.73	30.16	813,800	2,798,700	-105.7
28/09/2021	30.16	35,611,100	29.01	30.22	29.01	3,002,900	1,155,300	95.4
27/09/2021	29.13	28,469,400	29.47	29.81	29.13	1,033,400	3,751,600	-139.8
24/09/2021	29.13	15,884,400	29.24	29.64	29.07	638,500	3,130,700	-127.3
23/09/2021	29.24	17,773,400	29.41	29.76	29.18	218,700	1,962,800	-89.6
22/09/2021	29.18	13,143,800	29.13	29.30	29.01	183,400	599,500	-21.1
21/09/2021	29.13	28,847,000	29.01	29.36	28.78	79,800	1,993,600	-97.1
20/09/2021	29.41	32,328,300	30.04	30.04	29.18	1,558,800	1,821,100	-13.7
17/09/2021	29.70	24,548,600	29.47	29.81	29.41	3,544,500	4,782,300	-63.7
16/09/2021	29.41	17,982,000	29.81	29.99	29.41	2,600,300	2,102,100	26.3
15/09/2021	29.58	25,908,900	28.72	29.81	28.61	1,476,700	1,138,900	16.9
14/09/2021	28.84	22,432,900	29.13	29.24	28.78	635,100	4,507,900	-195.8
13/09/2021	29.13	27,227,400	29.53	29.53	29.07	1,151,600	2,687,500	-77.9
10/09/2021	29.53	17,217,900	29.81	29.93	29.47	2,909,300	2,025,300	42.7
09/09/2021	29.76	36,718,200	29.58	30.04	29.53	1,524,600	1,543,700	-1.0
08/09/2021	29.41	33,040,000	29.07	29.76	28.90	1,628,800	1,943,800	-16.1
07/09/2021	29.07	31,246,800	29.58	29.81	29.01	1,704,200	2,863,300	-61.1
06/09/2021	29.36	48,098,900	28.38	29.47	28.32	4,368,800	3,650,300	36.7
01/09/2021	28.21	15,066,500	28.09	28.41	28.04	1,042,500	1,012,700	1.5
31/08/2021	28.27	25,872,600	28.09	28.50	27.98	2,889,500	3,305,900	-20.5
30/08/2021	27.92	17,004,600	27.52	27.95	27.32	1,835,478	2,117,878	-13.6
27/08/2021	27.29	24,491,000	27.23	27.43	26.80	1,464,100	2,749,200	-61.0
26/08/2021	27.35	13,857,800	27.86	27.86	27.26	1,373,000	2,360,300	-47.6
25/08/2021	27.75	16,402,800	27.49	27.81	27.18	731,000	2,712,100	-94.9
24/08/2021	27.38	21,929,400	27.29	27.66	27.23	1,268,900	2,165,700	-42.9
23/08/2021	27.23	32,825,800	28.09	28.09	27.23	533,400	2,302,000	-85.4
20/08/2021	28.09	49,333,500	29.13	29.24	27.64	1,365,800	3,175,300	-89.8
19/08/2021	29.18	27,506,300	29.01	29.41	28.90	3,657,000	2,713,600	48.1
18/08/2021	28.90	20,163,600	28.95	29.18	28.61	319,300	1,392,400	-53.9
17/08/2021	28.90	45,483,400	28.47	29.18	28.44	1,255,100	4,514,200	-163.6
16/08/2021	28.35	22,222,700	28.09	28.38	28.07	2,777,200	4,427,100	-81.3
13/08/2021	27.89	25,809,500	27.75	27.92	27.35	635,400	1,110,200	-22.9
12/08/2021	27.75	21,547,600	28.04	28.09	27.75	1,293,400	1,217,300	3.8
11/08/2021	28.07	21,895,900	28.55	28.55	28.07	1,352,100	1,699,255	-17.0
10/08/2021	28.32	23,186,500	28.72	28.95	28.15	685,900	3,887,600	-159.1
09/08/2021	28.50	30,419,600	27.58	28.50	27.49	1,324,400	862,400	22.8
06/08/2021	27.75	20,101,800	27.86	28.15	27.69	1,785,300	333,500	70.6
05/08/2021	27.98	29,704,100	27.21	28.09	27.15	3,311,000	1,596,700	83.4
04/08/2021	27.23	24,177,600	27.26	27.52	27.09	1,535,500	2,774,600	-59.0
03/08/2021	27.09	28,297,300	27.12	27.32	26.80	1,692,300	2,072,700	-18.0
02/08/2021	27.09	24,207,000	27.00	27.46	26.89	2,917,700	1,436,900	70.6
30/07/2021	27.12	23,016,300	27.00	27.29	27.00	1,843,300	1,319,800	24.8
29/07/2021	27.00	32,783,300	26.92	27.35	26.83	1,358,500	4,419,200	-144.4
28/07/2021	26.78	21,215,200	26.55	27.00	26.49	3,197,800	1,846,700	63.3
27/07/2021	26.49	18,206,300	26.37	26.83	26.20	2,397,900	2,389,600	0.8
26/07/2021	26.14	23,485,200	26.09	26.43	25.60	2,152,300	2,207,100	-2.3
23/07/2021	26.26	28,904,400	26.83	26.95	26.26	3,088,700	3,963,200	-40.3
22/07/2021	27.06	21,494,600	26.78	27.35	26.55	2,070,300	2,835,300	-36.2
21/07/2021	26.80	21,335,700	27.23	27.41	26.72	3,095,500	2,419,200	31.7
20/07/2021	27.12	40,965,600	25.80	27.12	25.49	5,784,800	4,519,500	61.8
19/07/2021	25.40	39,426,100	26.17	26.32	25.23	2,598,000	4,179,200	-71.4
16/07/2021	26.80	22,253,900	26.78	27.21	26.66	3,271,700	2,514,500	36.1
15/07/2021	26.66	28,546,500	25.57	26.86	25.57	6,386,900	1,437,400	227.5
14/07/2021	25.80	27,431,000	26.32	26.37	25.43	8,107,300	4,637,800	157.8

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 (2025-11-05)	1	3.80%	612,611,000	70,054,800	1,898.8	26.05 27.60 27
2 tháng (2025-10-06)	-1.90	-6.51%	1,654,365,300	51,399,200	1,415.7	26.05 29.60 27
3 tháng (2025-09-08)	-1.60	-5.54%	2,904,749,400	5,405,400	102.2	26.05 30.35 27
6 tháng (2025-06-09)	5.38	24.56%	6,780,534,800	-187,951,733	-4,377.1	21.75 30.35 27
12 tháng (2024-12-10)	4.05	17.42%	9,576,453,200	-203,846,474	-5,150.3	17.75 30.35 27
24 tháng (2023-12-18)	7.15	35.47%	14,957,869,600	-379,306,827	-9,708.1	17.75 30.35 27
36 tháng (2022-12-21)	12.98	90.67%	20,755,052,000	-193,886,679	-6,082.4	12.95 30.35 27
60 tháng (2020-12-31)	9.83	56.24%	33,381,890,340	-648,391,018	-29,346.9	9.17 33.25 27

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH