Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	19.55	22,054,300	19.92	19.92	19.39	1,768,800	6,113,900	-112.8
11/10/2023	19.85	13,502,200	19.81	19.89	19.55	1,765,900	1,366,100	10.3
10/10/2023	19.70	20,004,700	19.47	19.89	19.39	3,471,900	1,005,100	64.0
09/10/2023	19.32	11,432,000	18.90	19.39	18.90	655,400	394,300	6.7
06/10/2023	18.90	15,250,000	18.83	19.17	18.67	1,679,300	458,900	30.4
05/10/2023	18.86	10,424,100	19.24	19.32	18.83	302,300	1,164,300	-21.7
04/10/2023	19.13	21,095,200	18.56	19.32	18.18	2,352,200	2,348,700	0.1
03/10/2023	18.79	40,638,000	19.77	19.77	18.71	4,001,900	4,044,100	-1.5
02/10/2023	19.85	11,412,300	19.92	20.04	19.70	914,700	1,115,000	-5.3
29/09/2023	19.92	15,019,100	20.30	20.34	19.89	257,100	3,442,200	-84.3
28/09/2023	20.15	16,562,600	20.15	20.34	19.85	1,453,500	1,216,100	6.4
27/09/2023	20.08	20,325,300	19.81	20.23	19.81	1,529,800	2,290,700	-20.2
26/09/2023	19.85	30,838,600	19.58	20.30	19.58	8,781,400	2,814,800	156.9
25/09/2023	19.70	36,873,300	20.45	20.83	19.47	7,914,900	3,771,500	106.6
22/09/2023	20.68	50,583,500	21.02	21.17	20.27	1,524,600	2,095,900	-16.1
21/09/2023	21.52	42,921,200	21.52	22.05	21.33	897,900	8,103,000	-206.1
20/09/2023	21.52	26,600,700	21.33	21.63	21.25	1,271,600	7,608,200	-178.7
19/09/2023	21.33	21,032,900	21.21	21.33	20.83	1,023,700	5,027,100	-112.2
18/09/2023	20.91	20,891,200	20.91	21.29	20.61	0	0	0
15/09/2023	20.91	24,750,600	21.14	21.29	20.91	3,046,400	8,227,500	-143.5
14/09/2023	21.06	34,684,000	21.52	21.63	21.02	1,336,900	4,911,200	-100.0
13/09/2023	21.52	49,193,400	21.82	22.27	21.40	386,300	11,154,500	-311.3
12/09/2023	21.78	22,615,400	21.21	21.78	20.98	2,690,300	2,064,000	17.7
11/09/2023	21.21	47,697,500	21.97	22.01	21.02	1,031,800	8,404,900	-210.4
08/09/2023	21.78	33,793,700	21.59	22.08	21.52	1,799,700	6,159,800	-125.2
07/09/2023	21.70	33,671,800	21.97	22.20	21.59	1,384,500	8,964,300	-218.0
06/09/2023	21.97	52,574,600	21.02	21.97	20.76	1,785,500	3,538,400	-49.4
05/09/2023	21.06	24,501,600	21.06	21.17	20.64	1,892,800	5,782,900	-107.2
31/08/2023	20.91	25,934,100	20.76	21.14	20.68	6,747,700	4,692,300	57.4
30/08/2023	20.61	20,143,600	20.45	20.64	20.27	2,288,500	2,201,000	2.4
29/08/2023	20.45	17,969,600	20.38	20.57	20.23	3,830,800	1,329,500	67.4
28/08/2023	20.34	22,819,800	19.70	20.34	19.70	1,724,300	2,168,600	-11.7
25/08/2023	19.66	21,847,700	19.85	20	19.66	1,182,000	5,989,600	-125.2
24/08/2023	19.92	16,596,900	19.43	19.92	19.39	1,240,600	2,204,400	-24.9
23/08/2023	19.43	21,774,300	19.96	20.04	19.43	3,143,200	11,574,100	-218.1
22/08/2023	19.81	35,171,700	19.85	19.96	19.02	1,756,200	12,158,200	-266.5
21/08/2023	19.85	31,441,300	20.04	20.11	19.62	3,989,300	5,188,000	-31.4
18/08/2023	20.08	46,358,400	21.14	21.21	19.85	2,411,200	3,269,100	-24.9
17/08/2023	21.29	46,604,700	21.21	21.74	21.21	5,301,500	1,802,200	99.6
16/08/2023	21.17	14,994,500	21.17	21.21	20.95	1,889,600	1,126,200	21.2
15/08/2023	21.17	17,938,500	21.33	21.40	21.10	1,503,500	2,665,700	-32.5
14/08/2023	21.33	44,946,400	21.06	21.48	20.95	9,217,900	5,379,800	108.5
11/08/2023	20.98	23,382,000	20.76	21.02	20.57	5,611,000	2,648,800	81.1
10/08/2023	20.72	17,064,700	21.14	21.14	20.68	3,202,800	2,616,600	16.1
09/08/2023	21.06	42,662,800	20.61	21.10	20.49	10,760,600	1,682,900	250.6
08/08/2023	20.61	25,568,400	20.91	21.14	20.57	659,400	3,778,400	-85.3
07/08/2023	20.87	23,091,900	20.87	21.02	20.68	3,004,900	2,789,400	6.0
04/08/2023	20.72	22,170,700	20.30	20.83	20.30	3,364,300	2,898,100	13.0
03/08/2023	20.34	58,029,600	20.72	20.83	20.08	5,177,400	8,778,100	-97.3
02/08/2023	20.83	18,524,000	20.76	21.10	20.64	3,041,800	4,439,500	-38.2
01/08/2023	20.83	28,011,400	21.29	21.29	20.83	5,116,400	8,981,900	-107.1
31/07/2023	21.36	45,529,400	21.36	21.40	20.72	2,332,300	8,365,300	-166.9
28/07/2023	21.44	22,702,200	21.52	21.67	21.33	1,830,300	3,946,100	-60.0
27/07/2023	21.52	21,315,900	21.52	21.74	21.29	4,111,100	2,484,300	46.5
26/07/2023	21.52	22,868,600	21.40	21.55	21.33	6,644,300	1,011,900	159.7
25/07/2023	21.40	20,225,200	21.40	21.48	21.21	5,179,000	2,639,600	71.8
24/07/2023	21.40	17,164,400	21.55	21.67	21.21	1,293,400	1,129,400	4.6
21/07/2023	21.52	18,455,900	21.48	21.52	21.29	3,600,500	2,298,100	37.0
20/07/2023	21.36	30,865,300	20.68	21.36	20.68	5,568,700	3,090,900	68.4
19/07/2023	20.76	15,378,300	20.53	20.98	20.49	2,749,000	240,000	68.7
18/07/2023	20.61	12,402,500	20.68	20.72	20.49	3,353,400	2,018,300	36.4
17/07/2023	20.68	12,534,900	20.98	21.02	20.61	1,211,900	1,121,000	2.5
14/07/2023	20.83	17,078,400	20.57	20.83	20.49	2,312,600	443,100	50.9
13/07/2023	20.49	14,006,900	20.83	20.83	20.38	311,000	568,400	-6.9
12/07/2023	20.45	27,758,200	20.68	20.80	20.19	1,129,100	2,450,400	-35.7
11/07/2023	20.68	24,014,300	21.06	21.25	20.64	3,152,800	2,559,400	16.4
10/07/2023	20.98	24,267,700	20.80	21.17	20.72	9,705,500	2,268,300	205.3
07/07/2023	20.80	22,614,600	20.38	20.80	20.08	1,951,600	1,840,900	3.0
06/07/2023	20.45	27,611,200	20.38	20.57	20.08	5,255,000	3,694,500	41.8
05/07/2023	20.42	31,804,000	20	20.61	19.89	4,800,100	291,600	120.5
04/07/2023	19.89	19,728,200	19.81	19.89	19.62	5,244,500	3,473,300	46.3
03/07/2023	19.85	17,057,100	19.85	20.04	19.62	5,722,200	1,191,700	118.3
30/06/2023	19.81	23,068,600	19.47	19.85	19.43	4,516,200	1,603,900	75.5
29/06/2023	19.55	36,803,700	20.19	20.23	19.55	9,674,400	3,948,200	149.4
28/06/2023	20.15	30,313,300	19.70	20.23	19.62	9,539,400	325,000	241.8
27/06/2023	19.55	19,943,100	19.20	19.55	19.02	5,695,700	199,300	139.6
26/06/2023	19.09	20,399,200	19.24	19.32	18.71	2,058,300	1,191,400	21.8
23/06/2023	19.24	29,157,300	18.83	19.36	18.75	5,801,300	727,500	128.3
22/06/2023	18.83	23,036,300	18.71	18.90	18.45	7,008,800	2,121,200	120.6
21/06/2023	18.64	35,605,900	17.95	18.67	17.80	7,943,700	3,205,300	115.5
20/06/2023	17.92	14,608,300	17.69	17.92	17.65	2,798,900	1,216,100	37.2
19/06/2023	17.69	13,180,900	17.77	17.80	17.65	2,038,400	958,200	25.3
16/06/2023	17.77	33,010,000	17.61	18.03	17.54	7,977,000	1,245,800	158.4
15/06/2023	17.54	17,473,300	17.42	17.61	17.42	6,107,800	474,400	130.4
14/06/2023	17.50	23,475,800	17.77	17.77	17.50	9,321,500	519,700	205.4
13/06/2023	17.73	36,944,400	17.42	17.77	17.35	7,635,400	1,467,600	143.9
12/06/2023	17.39	22,219,200	17.50	17.54	17.05	4,093,900	1,408,200	61.3
09/06/2023	17.35	23,873,600	17.27	17.35	17.05	1,755,200	626,700	25.6
08/06/2023	17.27	42,521,400	17.20	17.54	17.20	3,440,300	1,185,300	51.8
07/06/2023	17.12	55,514,600	16.67	17.27	16.67	2,767,700	3,087,300	-7.5
06/06/2023	16.48	11,799,900	16.44	16.55	16.33	636,400	311,000	7.1
05/06/2023	16.40	20,044,300	16.52	16.70	16.36	679,600	610,500	1.5
02/06/2023	16.36	18,866,500	16.29	16.52	16.25	174,700	785,600	-13.1
01/06/2023	16.21	10,836,200	16.02	16.21	15.95	1,205,200	1,600,700	-8.3
31/05/2023	16.06	13,085,700	16.21	16.25	16.02	459,300	2,721,500	-48.1
30/05/2023	16.17	13,457,900	16.29	16.36	16.10	1,335,900	2,384,500	-22.4
29/05/2023	16.25	11,091,800	16.14	16.25	16.06	1,398,700	695,900	15.0
26/05/2023	15.98	16,088,200	16.14	16.21	15.80	1,568,300	3,143,400	-33.2
25/05/2023	16.06	13,258,500	16.14	16.25	16.06	1,705,600	4,154,800	-52.1
24/05/2023	16.14	20,272,100	16.59	16.59	16.14	2,081,100	8,280,300	-133.8

Page:
<<
6
7
8
>>

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