Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	26.09	25,498,600	26.09	26.37	25.54	4,576,500	5,668,800	-49.6
12/07/2021	25.77	75,500,300	26.78	26.89	25.23	8,891,400	4,867,900	177.8
09/07/2021	27.12	46,892,600	27.81	28.15	26.37	6,492,400	2,747,900	181.2
08/07/2021	28.09	30,632,700	28.61	28.72	27.86	5,737,500	3,395,400	115.7
07/07/2021	28.61	40,552,700	28.09	28.61	27.43	5,746,000	1,145,100	226.2
06/07/2021	27.52	48,216,300	29.30	29.93	27.52	2,266,900	4,541,800	-116.0
05/07/2021	29.36	36,861,600	29.99	29.99	29.13	1,321,000	3,036,400	-80.8
02/07/2021	29.99	30,058,700	30.39	30.62	29.93	1,852,100	520,600	70.1
01/07/2021	30.27	39,670,000	29.64	30.33	29.58	2,415,400	1,822,500	30.6
30/06/2021	29.53	18,899,100	29.76	29.93	29.47	3,466,500	3,180,700	15.1
29/06/2021	29.70	19,830,300	30.10	30.16	29.64	3,271,800	2,216,315	55.1
28/06/2021	30.04	39,158,500	29.41	30.10	29.13	2,420,200	6,688,800	-219.7
25/06/2021	29.07	26,191,200	29.07	29.36	28.55	1,677,400	5,160,800	-175.4
24/06/2021	29.01	19,985,600	29.47	29.64	28.95	1,419,400	1,846,800	-21.7
23/06/2021	29.47	18,559,200	29.58	29.76	29.30	2,458,000	2,464,600	-0.4
22/06/2021	29.64	18,459,100	29.53	30.04	29.36	4,312,300	1,981,500	121.5
21/06/2021	29.36	22,610,800	29.81	30.10	29.36	1,048,300	7,539,500	-335.9
18/06/2021	29.87	28,992,700	29.76	30.56	29.47	4,275,800	10,096,700	-301.6
17/06/2021	29.47	20,215,900	29.18	29.76	29.18	1,683,300	4,758,000	-158.3
16/06/2021	29.70	28,929,200	30.27	30.39	29.53	2,044,200	3,930,000	-98.1
15/06/2021	30.50	21,707,700	30.39	30.73	30.22	1,567,700	1,977,400	-21.6
14/06/2021	30.73	28,587,500	30.67	31.13	30.27	1,266,800	1,989,700	-38.5
11/06/2021	30.44	29,030,300	29.87	30.50	29.58	3,409,100	4,850,400	-75.8
10/06/2021	29.58	29,312,900	28.78	30.16	28.67	5,144,200	1,894,700	166.9
09/06/2021	28.84	40,956,800	28.61	29.47	28.09	2,594,400	12,886,700	-517.7
08/06/2021	28.67	38,486,300	29.99	30.33	28.67	2,235,200	6,206,000	-204.4
07/06/2021	30.22	34,653,300	31.31	31.53	29.81	760,600	10,649,300	-524.7
04/06/2021	31.25	31,679,400	31.25	31.71	31.13	729,800	8,558,700	-427.6
03/06/2021	31.13	36,969,900	30.96	31.31	30.39	1,524,500	14,863,900	-716.2
02/06/2021	30.96	40,000,100	31.53	31.82	30.39	526,200	18,042,500	-956.5
01/06/2021	31.82	33,413,400	31.31	32.28	30.96	579,100	10,445,700	-554.8
31/05/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
31/05/2021	30.22	60,309,100	30.22	30.22	29.70	698,100	14,171,200	-709.3
28/05/2021	28.29	30,138,100	28.29	28.37	27.91	1,431,000	6,764,500	-356.9
27/05/2021	28.16	19,165,200	28.54	28.58	27.91	1,202,200	3,519,500	-156.3
26/05/2021	28.58	15,485,000	28.41	28.58	28.33	1,953,200	4,270,500	-156.3
25/05/2021	28.41	22,689,000	27.53	28.58	27.48	759,100	2,354,500	-105.1
24/05/2021	27.57	23,592,200	27.65	27.86	27.40	263,500	4,698,200	-290.4

Page:
<<
11
12
13
>>

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