Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/08/2021	24.89	21,929,400	24.81	25.15	24.76	1,268,900	2,165,700	-42.9
23/08/2021	24.76	32,825,800	25.54	25.54	24.76	533,400	2,302,000	-85.4
20/08/2021	25.54	49,333,500	26.48	26.58	25.12	1,365,800	3,175,300	-89.8
19/08/2021	26.53	27,506,300	26.37	26.74	26.27	3,657,000	2,713,600	48.1
18/08/2021	26.27	20,163,600	26.32	26.53	26.01	319,300	1,392,400	-53.9
17/08/2021	26.27	45,483,400	25.88	26.53	25.85	1,255,100	4,514,200	-163.6
16/08/2021	25.77	22,222,700	25.54	25.80	25.51	2,777,200	4,427,100	-81.3
13/08/2021	25.36	25,809,500	25.23	25.38	24.86	635,400	1,110,200	-22.9
12/08/2021	25.23	21,547,600	25.49	25.54	25.23	1,293,400	1,217,300	3.8
11/08/2021	25.51	21,895,900	25.96	25.96	25.51	1,352,100	1,699,255	-17.0
10/08/2021	25.75	23,186,500	26.11	26.32	25.59	685,900	3,887,600	-159.1
09/08/2021	25.91	30,419,600	25.07	25.91	24.99	1,324,400	862,400	22.8
06/08/2021	25.23	20,101,800	25.33	25.59	25.18	1,785,300	333,500	70.6
05/08/2021	25.44	29,704,100	24.73	25.54	24.68	3,311,000	1,596,700	83.4
04/08/2021	24.76	24,177,600	24.78	25.02	24.63	1,535,500	2,774,600	-59.0
03/08/2021	24.63	28,297,300	24.65	24.84	24.37	1,692,300	2,072,700	-18.0
02/08/2021	24.63	24,207,000	24.55	24.97	24.45	2,917,700	1,436,900	70.6
30/07/2021	24.65	23,016,300	24.55	24.81	24.55	1,843,300	1,319,800	24.8
29/07/2021	24.55	32,783,300	24.47	24.86	24.39	1,358,500	4,419,200	-144.4
28/07/2021	24.34	21,215,200	24.13	24.55	24.08	3,197,800	1,846,700	63.3
27/07/2021	24.08	18,206,300	23.98	24.39	23.82	2,397,900	2,389,600	0.8
26/07/2021	23.77	23,485,200	23.72	24.03	23.27	2,152,300	2,207,100	-2.3
23/07/2021	23.87	28,904,400	24.39	24.50	23.87	3,088,700	3,963,200	-40.3
22/07/2021	24.60	21,494,600	24.34	24.86	24.13	2,070,300	2,835,300	-36.2
21/07/2021	24.37	21,335,700	24.76	24.91	24.29	3,095,500	2,419,200	31.7
20/07/2021	24.65	40,965,600	23.46	24.65	23.17	5,784,800	4,519,500	61.8
19/07/2021	23.09	39,426,100	23.79	23.92	22.93	2,598,000	4,179,200	-71.4
16/07/2021	24.37	22,253,900	24.34	24.73	24.24	3,271,700	2,514,500	36.1
15/07/2021	24.24	28,546,500	23.25	24.42	23.25	6,386,900	1,437,400	227.5
14/07/2021	23.46	27,431,000	23.92	23.98	23.12	8,107,300	4,637,800	157.8
13/07/2021	23.72	25,498,600	23.72	23.98	23.22	4,576,500	5,668,800	-49.6
12/07/2021	23.43	75,500,300	24.34	24.45	22.93	8,891,400	4,867,900	177.8
09/07/2021	24.65	46,892,600	25.28	25.59	23.98	6,492,400	2,747,900	181.2
08/07/2021	25.54	30,632,700	26.01	26.11	25.33	5,737,500	3,395,400	115.7
07/07/2021	26.01	40,552,700	25.54	26.01	24.94	5,746,000	1,145,100	226.2
06/07/2021	25.02	48,216,300	26.63	27.21	25.02	2,266,900	4,541,800	-116.0
05/07/2021	26.69	36,861,600	27.26	27.26	26.48	1,321,000	3,036,400	-80.8
02/07/2021	27.26	30,058,700	27.63	27.83	27.21	1,852,100	520,600	70.1
01/07/2021	27.52	39,670,000	26.95	27.57	26.90	2,415,400	1,822,500	30.6
30/06/2021	26.84	18,899,100	27.05	27.21	26.79	3,466,500	3,180,700	15.1
29/06/2021	27.00	19,830,300	27.36	27.42	26.95	3,271,800	2,216,315	55.1
28/06/2021	27.31	39,158,500	26.74	27.36	26.48	2,420,200	6,688,800	-219.7
25/06/2021	26.43	26,191,200	26.43	26.69	25.96	1,677,400	5,160,800	-175.4
24/06/2021	26.37	19,985,600	26.79	26.95	26.32	1,419,400	1,846,800	-21.7
23/06/2021	26.79	18,559,200	26.90	27.05	26.63	2,458,000	2,464,600	-0.4
22/06/2021	26.95	18,459,100	26.84	27.31	26.69	4,312,300	1,981,500	121.5
21/06/2021	26.69	22,610,800	27.10	27.36	26.69	1,048,300	7,539,500	-335.9
18/06/2021	27.16	28,992,700	27.05	27.78	26.79	4,275,800	10,096,700	-301.6
17/06/2021	26.79	20,215,900	26.53	27.05	26.53	1,683,300	4,758,000	-158.3
16/06/2021	27.00	28,929,200	27.52	27.63	26.84	2,044,200	3,930,000	-98.1
15/06/2021	27.73	21,707,700	27.63	27.94	27.47	1,567,700	1,977,400	-21.6
14/06/2021	27.94	28,587,500	27.89	28.30	27.52	1,266,800	1,989,700	-38.5
11/06/2021	27.68	29,030,300	27.16	27.73	26.90	3,409,100	4,850,400	-75.8
10/06/2021	26.90	29,312,900	26.17	27.42	26.06	5,144,200	1,894,700	166.9
09/06/2021	26.22	40,956,800	26.01	26.79	25.54	2,594,400	12,886,700	-517.7
08/06/2021	26.06	38,486,300	27.26	27.57	26.06	2,235,200	6,206,000	-204.4
07/06/2021	27.47	34,653,300	28.46	28.67	27.10	760,600	10,649,300	-524.7
04/06/2021	28.41	31,679,400	28.41	28.82	28.30	729,800	8,558,700	-427.6
03/06/2021	28.30	36,969,900	28.15	28.46	27.63	1,524,500	14,863,900	-716.2
02/06/2021	28.15	40,000,100	28.67	28.93	27.63	526,200	18,042,500	-956.5
01/06/2021	28.93	33,413,400	28.46	29.35	28.15	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	27.47	60,309,100	27.47	27.47	27.00	698,100	14,171,200	-709.3
28/05/2021	25.71	30,138,100	25.71	25.79	25.37	1,431,000	6,764,500	-356.9
27/05/2021	25.60	19,165,200	25.94	25.98	25.37	1,202,200	3,519,500	-156.3
26/05/2021	25.98	15,485,000	25.83	25.98	25.75	1,953,200	4,270,500	-156.3
25/05/2021	25.83	22,689,000	25.02	25.98	24.99	759,100	2,354,500	-105.1
24/05/2021	25.06	23,592,200	25.14	25.33	24.91	263,500	4,698,200	-290.4
21/05/2021	25.14	22,951,900	25.33	25.45	25.06	1,143,400	4,238,000	-203.7
20/05/2021	25.52	21,552,100	25.37	25.56	25.10	2,995,100	1,255,900	115.3
19/05/2021	25.33	28,407,500	24.53	25.56	24.33	2,077,800	2,541,000	-29.8
18/05/2021	24.30	39,146,300	23.95	24.41	23.95	2,077,300	2,237,900	-9.8
17/05/2021	23.72	34,004,200	23.53	23.91	23.22	917,900	3,128,900	-136.0
14/05/2021	23.53	31,815,400	23.76	23.95	23.38	289,000	6,960,600	-411.1
13/05/2021	23.57	24,654,400	23.91	24.14	23.57	429,200	4,130,900	-231.0
12/05/2021	24.03	29,316,300	23.61	24.03	23.49	870,500	4,588,700	-229.8
11/05/2021	23.76	29,565,200	24.26	24.26	23.76	336,000	3,941,400	-226.3
10/05/2021	24.14	28,160,100	23.30	24.26	23.30	3,047,000	1,956,900	70.0
07/05/2021	23.30	29,552,700	22.69	23.57	22.65	996,900	3,040,100	-123.0
06/05/2021	22.76	21,609,700	22.72	23.11	22.53	829,300	4,674,300	-229.2
05/05/2021	22.72	24,468,200	22.99	23.11	22.72	730,300	3,918,480	-190.5
04/05/2021	22.92	32,996,000	21.96	23.15	21.84	2,084,200	8,204,900	-357.7
29/04/2021	22.26	27,877,700	21.65	22.49	21.61	3,243,100	1,284,200	113.2
28/04/2021	21.46	15,619,100	21.58	21.65	21.27	2,098,900	2,909,700	-45.5
27/04/2021	21.58	21,294,400	21.12	21.61	20.85	6,138,300	3,005,900	174.0
26/04/2021	21.12	25,156,400	21.65	21.69	21.08	1,217,100	1,158,400	3.9
23/04/2021	21.61	28,493,500	21.27	21.61	21.00	2,375,600	2,835,400	-25.5
22/04/2021	21.08	33,049,800	21.65	22.19	21.08	1,571,200	5,750,300	-236.1
20/04/2021	21.92	37,829,300	22.23	22.46	21.46	2,899,400	4,703,700	-104.2
19/04/2021	22.15	34,808,100	21.15	22.15	20.96	1,097,300	2,517,700	-81.1
16/04/2021	20.92	28,433,700	20.73	21.35	20.50	815,100	3,676,900	-156.3
15/04/2021	20.89	32,078,100	20.50	20.96	20.12	1,713,800	2,502,700	-41.9
14/04/2021	20.31	28,753,300	19.20	20.43	19.12	2,220,500	1,748,400	25.1
13/04/2021	19.20	26,956,900	19.74	19.74	19.20	2,391,600	3,785,200	-71.5
12/04/2021	19.62	27,010,400	19.12	19.74	19.07	1,970,400	1,199,000	39.1
09/04/2021	18.99	15,623,400	18.89	19.12	18.80	7,102,300	5,766,100	66.3
08/04/2021	18.91	11,970,000	18.97	19.01	18.78	2,416,300	1,878,900	26.6
07/04/2021	18.95	14,407,800	18.93	19.01	18.74	2,576,600	1,793,600	38.6
06/04/2021	18.93	14,033,300	18.89	18.99	18.82	2,014,000	507,600	74.3
05/04/2021	18.89	15,377,800	18.97	19.01	18.76	1,812,600	258,500	76.5
02/04/2021	18.80	16,678,500	18.70	18.89	18.62	2,590,000	657,900	94.7

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.17	-0.71%	428,016,400	-35,351,112	0	23.20 24.35 23.60
2 tháng (2026-04-20)	-2.21	-8.56%	1,016,319,400	-77,370,291	0	23.20 25.95 23.60
3 tháng (2026-03-23)	0.47	2.02%	1,686,142,400	616,129	930.4	23.18 25.95 23.60
6 tháng (2025-12-22)	-0.80	-3.29%	4,444,572,300	161,550,729	5,596.6	23.05 26.73 23.60
12 tháng (2025-06-24)	3.20	15.62%	11,177,470,900	-17,158,004	1,456.7	20.45 27.59 23.60
24 tháng (2024-07-01)	2.17	10.12%	16,532,241,800	-167,718,481	-2,735.5	16.14 27.59 23.60
36 tháng (2023-07-05)	5.09	27.42%	22,648,571,600	-238,279,189	-4,759.9	15.70 27.59 23.60
60 tháng (2021-07-15)	-0.59	-2.42%	34,748,024,500	-213,822,299	-10,524.7	8.33 30.23 23.60

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH