Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/05/2021	27.65	22,951,900	27.86	27.99	27.57	1,143,400	4,238,000	-203.7
20/05/2021	28.07	21,552,100	27.91	28.12	27.61	2,995,100	1,255,900	115.3
19/05/2021	27.86	28,407,500	26.98	28.12	26.77	2,077,800	2,541,000	-29.8
18/05/2021	26.73	39,146,300	26.35	26.85	26.35	2,077,300	2,237,900	-9.8
17/05/2021	26.09	34,004,200	25.88	26.30	25.55	917,900	3,128,900	-136.0
14/05/2021	25.88	31,815,400	26.14	26.35	25.71	289,000	6,960,600	-411.1
13/05/2021	25.92	24,654,400	26.30	26.56	25.92	429,200	4,130,900	-231.0
12/05/2021	26.43	29,316,300	25.97	26.43	25.84	870,500	4,588,700	-229.8
11/05/2021	26.14	29,565,200	26.68	26.68	26.14	336,000	3,941,400	-226.3
10/05/2021	26.56	28,160,100	25.63	26.68	25.63	3,047,000	1,956,900	70.0
07/05/2021	25.63	29,552,700	24.96	25.92	24.91	996,900	3,040,100	-123.0
06/05/2021	25.04	21,609,700	25.00	25.42	24.79	829,300	4,674,300	-229.2
05/05/2021	25.00	24,468,200	25.29	25.42	25.00	730,300	3,918,480	-190.5
04/05/2021	25.21	32,996,000	24.15	25.46	24.03	2,084,200	8,204,900	-357.7
29/04/2021	24.49	27,877,700	23.82	24.74	23.77	3,243,100	1,284,200	113.2
28/04/2021	23.61	15,619,100	23.73	23.82	23.40	2,098,900	2,909,700	-45.5
27/04/2021	23.73	21,294,400	23.23	23.77	22.93	6,138,300	3,005,900	174.0
26/04/2021	23.23	25,156,400	23.82	23.86	23.18	1,217,100	1,158,400	3.9
23/04/2021	23.77	28,493,500	23.40	23.77	23.10	2,375,600	2,835,400	-25.5
22/04/2021	23.18	33,049,800	23.82	24.41	23.18	1,571,200	5,750,300	-236.1
20/04/2021	24.11	37,829,300	24.45	24.70	23.61	2,899,400	4,703,700	-104.2
19/04/2021	24.37	34,808,100	23.27	24.37	23.06	1,097,300	2,517,700	-81.1
16/04/2021	23.02	28,433,700	22.81	23.48	22.55	815,100	3,676,900	-156.3
15/04/2021	22.97	32,078,100	22.55	23.06	22.13	1,713,800	2,502,700	-41.9
14/04/2021	22.34	28,753,300	21.12	22.47	21.03	2,220,500	1,748,400	25.1
13/04/2021	21.12	26,956,900	21.71	21.71	21.12	2,391,600	3,785,200	-71.5
12/04/2021	21.58	27,010,400	21.03	21.71	20.97	1,970,400	1,199,000	39.1
09/04/2021	20.89	15,623,400	20.78	21.03	20.68	7,102,300	5,766,100	66.3
08/04/2021	20.80	11,970,000	20.87	20.91	20.66	2,416,300	1,878,900	26.6
07/04/2021	20.85	14,407,800	20.82	20.91	20.61	2,576,600	1,793,600	38.6
06/04/2021	20.82	14,033,300	20.78	20.89	20.70	2,014,000	507,600	74.3
05/04/2021	20.78	15,377,800	20.87	20.91	20.63	1,812,600	258,500	76.5
02/04/2021	20.68	16,678,500	20.57	20.78	20.49	2,590,000	657,900	94.7
01/04/2021	20.44	27,681,900	19.81	20.44	19.79	3,255,700	1,318,100	93.1
31/03/2021	19.73	16,323,700	19.58	19.96	19.54	1,185,100	1,123,400	2.9
30/03/2021	19.58	13,333,800	19.60	19.71	19.43	826,000	356,300	21.9
29/03/2021	19.52	13,251,900	19.60	19.64	19.45	1,168,500	2,588,300	-65.8
26/03/2021	19.48	28,109,800	19.18	19.48	18.99	1,759,700	796,100	44.1
25/03/2021	18.97	19,929,000	19.26	19.29	18.89	851,900	2,012,600	-52.9
24/03/2021	19.16	23,653,500	19.41	19.54	19.01	293,900	1,504,100	-55.2
23/03/2021	19.64	12,487,200	19.66	19.85	19.56	1,788,500	1,407,100	17.9
22/03/2021	19.71	11,047,900	19.94	20.00	19.69	804,100	2,503,800	-79.7
19/03/2021	19.88	18,392,100	19.64	20.00	19.64	282,000	2,473,200	-103.2
18/03/2021	19.64	11,166,600	19.69	19.71	19.54	267,900	1,419,400	-53.6
17/03/2021	19.52	12,191,800	19.45	19.58	19.41	339,100	2,130,200	-82.6
16/03/2021	19.43	14,097,300	19.64	19.64	19.31	73,300	937,700	-39.8
15/03/2021	19.60	11,905,100	19.64	19.77	19.56	550,200	1,636,000	-50.7
12/03/2021	19.58	12,153,700	19.64	19.64	19.48	1,459,300	676,200	36.3
11/03/2021	19.56	15,569,400	19.35	19.66	19.31	598,400	1,546,600	-43.6
10/03/2021	19.22	15,772,500	19.33	19.33	19.03	670,500	2,441,400	-80.4
09/03/2021	19.33	16,289,800	19.39	19.48	18.99	315,600	2,131,900	-83.2
08/03/2021	19.52	17,777,700	19.64	19.77	19.39	66,700	3,768,600	-171.2
05/03/2021	19.39	21,396,800	19.24	19.43	19.01	3,463,100	1,818,700	75.1
04/03/2021	19.35	27,962,100	19.77	19.77	18.97	1,975,100	1,620,500	15.3
03/03/2021	19.73	22,262,900	19.62	19.83	19.60	1,490,500	1,174,400	14.8
02/03/2021	19.69	23,670,800	19.73	19.85	19.48	709,800	3,831,003	-145.8
01/03/2021	19.48	21,998,200	19.50	19.52	19.31	1,448,600	5,069,100	-166.8
26/02/2021	19.22	40,928,500	18.42	19.26	18.38	4,189,000	3,689,200	22.1
25/02/2021	18.61	21,931,700	18.55	18.72	18.40	1,045,900	1,475,000	-18.9
24/02/2021	18.38	27,282,600	18.40	18.72	18.25	1,895,300	1,482,100	18.2
23/02/2021	18.25	17,921,700	18.21	18.44	18.11	176,800	1,782,600	-69.3
22/02/2021	18.29	21,362,500	18.32	18.72	18.13	1,757,900	4,282,000	-110.1
19/02/2021	18.32	17,007,500	18.25	18.51	18.17	1,485,100	1,559,300	-3.3

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 (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