Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2021	29.52	1,102,000	29.30	29.52	29.04	0	0	0
29/04/2021	29.30	672,700	29.17	29.57	29.17	16,100	0	0.5
28/04/2021	29.17	907,200	28.83	29.30	28.83	40,800	0	1.4
27/04/2021	28.83	1,208,600	28.52	29.13	28.52	0	0	0
26/04/2021	28.52	1,187,300	28.61	28.83	28.52	14,600	0	0.5
23/04/2021	28.61	1,017,000	28.39	28.61	28.39	9,300	0	0.3
22/04/2021	28.39	584,200	28.35	28.52	28.35	0	0	0
20/04/2021	28.35	1,150,100	29.04	29.04	28.35	0	26,300	-0.9
19/04/2021	29.04	1,080,300	29.04	29.65	29.04	400	1,500	-0.0
16/04/2021	29.04	956,900	28.91	29.48	28.78	32,400	0	1.1
15/04/2021	28.91	1,246,300	29.30	29.30	27.83	16,300	3,000	0.4
14/04/2021	29.30	774,300	30.26	30.26	29.22	0	56,500	-1.9
13/04/2021	30.26	962,500	30.96	30.96	30.09	0	50,200	-1.8
12/04/2021	30.96	819,900	30.96	31.52	30.78	0	5,400	-0.2
09/04/2021	30.96	997,400	30.91	31.30	30.43	0	2,900	-0.1
08/04/2021	30.91	798,500	31.30	31.39	30.78	0	27,100	-1.0
07/04/2021	31.30	1,053,900	31.87	32.13	31.30	30,100	0	1.1
06/04/2021	31.87	1,288,200	31.65	32	31.61	24,400	0	0.9
05/04/2021	31.65	1,203,000	31.30	31.65	31.35	0	0	0
02/04/2021	31.30	857,400	31.17	31.48	31.04	22,700	0	0.8
01/04/2021	31.17	1,198,500	30.52	31.30	30.26	35,500	0	1.3
31/03/2021	30.52	1,134,300	30.96	31.22	30.39	23,300	0	0.8
30/03/2021	30.96	961,000	30.70	31.13	30.48	10,700	1,800	0.3
29/03/2021	30.70	949,100	30.70	31.17	30.65	800	700	0.0
26/03/2021	30.70	935,400	30.70	30.87	30.61	11,400	0	0.4
25/03/2021	30.70	1,212,500	30.22	31.13	29.87	47,700	0	1.7
24/03/2021	30.22	1,002,700	30.04	30.52	29.61	3,400	0	0.1
23/03/2021	30.04	1,114,800	31.04	31.04	29.91	0	21,300	-0.7
22/03/2021	31.04	1,022,200	32.52	32.52	30.74	0	137,500	-5.0
19/03/2021	32.52	991,000	32.91	32.96	32.26	0	1,000	-0.0
18/03/2021	32.91	1,141,000	31.87	33.04	31.96	25,400	0	1.0
17/03/2021	31.87	1,037,700	31.78	31.96	31.74	24,800	0	0.9
16/03/2021	31.78	894,300	31.35	31.91	31.39	1,300	0	0.0
15/03/2021	31.35	830,400	31.87	31.87	31.30	0	34,900	-1.3
12/03/2021	31.87	1,045,100	32.35	32.78	31.78	11,400	16,200	-0.2
11/03/2021	32.35	1,326,100	31.43	32.43	31.35	28,600	0	1.1
10/03/2021	31.43	1,250,900	30.78	31.74	30.52	32,900	500	1.2
09/03/2021	30.78	1,329,000	30.17	30.87	30.09	47,500	0	1.7
08/03/2021	30.17	995,600	29.83	30.30	29.83	56,200	2,000	1.9
05/03/2021	29.83	1,255,500	30.30	30.43	29.39	500	20,400	-0.7
04/03/2021	30.30	576,400	30.09	30.57	30.04	0	13,900	-0.5
03/03/2021	30.09	1,174,400	31.91	31.91	30	3,000	0	0.1
02/03/2021	31.91	783,100	34.04	34.04	31.91	0	500	-0.0
01/03/2021	34.04	959,900	33.13	34.13	33.09	35,000	0	1.4
26/02/2021	33.13	990,900	33.43	33.52	33	5,500	200	0.2
25/02/2021	33.43	1,146,100	32.57	33.87	32.70	57,100	600	2.2
24/02/2021	32.57	825,200	33	33	32.35	0	0	0
23/02/2021	33	895,500	34.39	34.39	32.91	0	23,600	-0.9
22/02/2021	34.39	899,900	36.48	36.48	34.30	200	42,300	-1.7
19/02/2021	36.48	1,161,400	36.91	37.39	36.09	9,500	20,100	-0.4
18/02/2021	36.91	1,306,000	35.78	36.91	35.91	110,200	100	4.6
17/02/2021	35.78	1,153,700	33.48	35.78	33.43	64,600	0	2.6
09/02/2021	33.48	695,100	32.91	33.48	32.83	39,000	0	1.5
08/02/2021	32.91	627,500	32.65	33.04	32.61	16,500	0	0.6
05/02/2021	32.65	1,058,800	32.39	32.65	31.30	14,200	4,200	0.4
04/02/2021	32.39	848,600	33.52	33.52	32.30	0	21,500	-0.8
03/02/2021	33.52	713,500	33.91	33.91	33.09	0	6,200	-0.2
02/02/2021	33.91	813,100	33	34.74	32.61	38,700	0	1.5
01/02/2021	33	700,700	31.61	33.04	31.61	29,100	0	1.1
29/01/2021	31.61	771,100	29.57	31.61	28.70	18,500	1,000	0.6
28/01/2021	29.57	403,600	29.87	30.52	29.39	16,500	0	0.6
27/01/2021	29.87	549,600	29.57	30.17	29.09	13,800	0	0.5
26/01/2021	29.57	648,600	29.91	30	28.70	2,100	0	0.1
25/01/2021	29.91	592,300	29.91	30.43	29.74	10,000	0	0.3
22/01/2021	29.91	485,700	30.09	30.26	29.57	0	2,700	-0.1
21/01/2021	30.09	653,600	30.87	30.96	30	100	4,800	-0.2
20/01/2021	30.87	532,900	29.91	31.17	29.26	4,300	7,100	-0.1
19/01/2021	29.91	341,500	29.91	30.13	29.48	4,800	500	0.1
18/01/2021	29.91	567,600	28.70	30.17	28.70	4,200	5,900	-0.1
15/01/2021	28.70	347,800	29.35	29.43	28.61	10,400	0	0.3
14/01/2021	29.35	455,500	28.70	29.35	28.26	17,000	800	0.5
13/01/2021	28.70	465,300	29.13	29.13	28.26	3,300	0	0.1
12/01/2021	29.13	465,400	29.39	29.57	28.70	300	4,500	-0.1
11/01/2021	29.39	466,200	29.39	30.43	28.70	5,900	0	0.2
08/01/2021	29.39	430,400	27.61	29.39	27.35	6,500	0	0.2
07/01/2021	27.61	545,000	25.91	27.65	25.70	8,300	0	0.3
06/01/2021	25.91	517,600	24.57	25.96	24.52	7,800	0	0.2
05/01/2021	24.57	534,900	24.35	24.74	24.35	0	0	0
04/01/2021	24.35	533,700	24.78	24.78	24.35	0	100	-0.0
31/12/2020	24.78	378,680	24.61	24.78	24.48	0	0	0
30/12/2020	24.61	410,180	24.70	24.83	24.39	0	2,340	0
29/12/2020	24.70	536,960	24.70	24.70	24.26	0	2,150	-0.1
28/12/2020	24.70	484,680	24.78	25.13	24.35	0	5,380	-0.2
25/12/2020	24.78	493,480	23.70	24.78	24.17	0	5,980	-0.2
24/12/2020	23.70	433,160	24.22	25	23.65	0	8,210	-0.2
23/12/2020	24.22	539,560	24.35	24.48	24.22	0	0	0
22/12/2020	24.35	536,040	23.57	24.35	23.70	11,010	0	0.3
21/12/2020	23.57	554,120	23.91	24.04	23.57	0	0	0
18/12/2020	23.91	494,350	24.26	24.26	23.83	3,800	0	0.1
17/12/2020	24.26	553,130	23.65	24.35	23.48	540	0	0.0
16/12/2020	23.65	547,190	24.09	24.09	23.61	870	0	0.0
15/12/2020	24.09	459,560	24.09	24.09	23.52	0	830	-0.0
14/12/2020	24.09	484,080	24	24.09	23.48	0	390	-0.0
11/12/2020	24	492,230	23.96	24.35	23.91	40	0	0.0
10/12/2020	23.96	525,410	23.65	24.52	23.65	6,560	4,350	0.1
09/12/2020	23.65	412,680	24.43	24.43	23.65	0	1,910	-0.1
08/12/2020	24.43	481,150	26.09	26.09	24.43	0	170	-0.0
07/12/2020	26.09	588,890	24.48	26.09	23.48	0	0	0
04/12/2020	24.48	585,830	22.96	24.48	22.65	11,270	137,140	-3.3
03/12/2020	22.96	557,380	24.09	24.09	22.65	0	86,240	-2.3

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 (2026-02-11)	-0.36	-6.96%	18,634,700	-2,501,100	-12.9	4.72 5.40 4.92
2 tháng (2026-01-12)	0.18	3.89%	63,116,300	-4,230,000	-21.7	4.63 5.40 4.92
3 tháng (2025-12-15)	0.30	6.65%	87,357,500	-4,877,300	-24.8	4.51 5.40 4.92
6 tháng (2025-09-15)	-0.59	-10.93%	183,954,400	-994,100	-6.2	4.49 5.40 4.92
12 tháng (2025-03-18)	0.27	5.95%	621,346,100	170,700	-4.8	3.46 6.15 4.92
24 tháng (2024-03-25)	-3.20	-39.95%	1,360,172,400	732,400	-2.7	3.46 8.30 4.92
36 tháng (2023-03-29)	0.71	17.32%	2,243,875,900	1,103,090	-3.6	3.46 8.30 4.92
60 tháng (2021-04-08)	-26.10	-84.44%	3,438,698,000	-38,628,492	-455.4	3.46 40 4.92

CTCP Đầu tư Hải Phát (hpx)

THỐNG KÊ GIAO DỊCH