Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-30)	0.20	0.75%	810,021,200	14,216,600	380.8	25.95 27.70 27.10
2 tháng (2025-12-01)	0.20	0.75%	1,431,539,100	54,967,800	1,471.0	25.95 27.70 27.10
3 tháng (2025-10-31)	0	0%	2,027,623,800	114,748,000	3,092.2	25.95 27.70 27.10
6 tháng (2025-08-04)	1.40	5.53%	6,400,833,900	-120,717,710	-2,777.3	25.30 30.35 27.10
12 tháng (2025-02-03)	4.70	21.36%	10,437,547,300	-126,915,535	-3,101.9	17.75 30.35 27.10
24 tháng (2024-02-15)	4.96	22.80%	15,493,679,700	-341,152,669	-8,717.6	17.75 30.35 27.10
36 tháng (2023-02-14)	11.09	71.09%	21,234,719,700	-271,510,077	-7,317.1	15.15 30.35 27.10
60 tháng (2021-02-24)	8.32	45.27%	33,932,962,000	-528,094,926	-25,021.7	9.17 33.25 27.10

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH