Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2022	9.07	77,493,100	9.73	9.99	9.05	12,200	155,600	-1.3
01/12/2022	9.73	20,817,000	9.10	9.73	9.73	30,100	19,518	0.1
30/11/2022	9.10	165,259,200	8.51	9.10	7.92	294,500	36,213,187	-326.9
29/11/2022	8.51	693,900	9.14	9.14	8.51	4,700	0	0.0
28/11/2022	9.14	31,000	9.82	9.82	9.14	0	0	0.0
25/11/2022	9.82	8,700	10.55	10.55	9.82	4,500	0	0.0
24/11/2022	10.55	1,800	11.30	11.30	10.55	0	0	0.0
23/11/2022	11.30	2,003,300	12.10	12.10	11.30	0	0	0.0
22/11/2022	12.10	61,500	13	13	12.10	0	0	0.0
21/11/2022	13	2,600	13.95	13.95	13	0	0	0.0
18/11/2022	13.95	2,700	15	15	13.95	0	0	0.0
17/11/2022	15	5,000	16.10	16.10	15	1,500	0	0.0
16/11/2022	16.10	15,300	17.30	17.30	16.10	6,000	0	0.1
15/11/2022	17.30	900	18.60	18.60	17.30	800	0	0.0
14/11/2022	18.60	100	20	20	18.60	0	0	-0.0
11/11/2022	20	300	21.50	21.50	20	0	0	-0.0
10/11/2022	21.50	650,600	22.70	22.70	21.15	0	0	-0.0
09/11/2022	22.70	4,000	24.40	24.40	22.70	0	0	-0.0
08/11/2022	24.40	494,400	25	25	23.25	0	0	-0.0
07/11/2022	25	687,200	25.60	25.60	23.85	0	1,000	-0.0
04/11/2022	25.60	1,285,600	25.60	25.60	24	0	0	0.0
03/11/2022	25.60	571,100	25.80	25.80	24.10	0	0	0.0
02/11/2022	25.80	565,900	25.90	25.90	24.60	2,000	800	0.0
01/11/2022	25.90	651,300	25.70	26.05	24.70	0	19	-0.0
31/10/2022	25.70	211,600	26.20	26.20	25.70	4,400	0	0.1
28/10/2022	26.20	267,400	25.40	26.20	24.70	0	778	-0.0
27/10/2022	25.40	256,300	25.30	25.40	24.90	0	0	0
26/10/2022	25.30	350,400	25.50	25.60	24.80	0	0	0
25/10/2022	25.50	419,400	25.55	25.55	24.50	300	0	0.0
24/10/2022	25.55	307,300	25.75	25.75	25.05	400	0	0.0
21/10/2022	25.75	279,200	26	26	25.25	0	1,800	-0.0
20/10/2022	26	391,300	26	26	25	0	3,900	-0.1
19/10/2022	26	355,300	26	26.30	25	0	0	0
18/10/2022	26	585,500	25.80	26.30	25.80	100	0	0.0
17/10/2022	25.80	549,200	25.70	25.80	25.30	5,600	3,400	0.1
14/10/2022	25.70	374,900	25.50	25.80	25.40	0	0	-0.2
13/10/2022	25.50	389,200	25.50	25.50	24.60	0	0	-0.2
12/10/2022	25.50	726,800	25.30	25.50	24.90	0	7,900	-0.2
11/10/2022	25.30	623,900	25.50	25.50	24.50	0	13,200	-0.3
10/10/2022	25.50	451,300	25.50	25.50	24.80	0	7,600	-0.2
07/10/2022	25.50	345,400	25.50	25.60	24.45	0	11,500	-0.3
06/10/2022	25.50	417,800	25.35	25.50	24.95	0	10,200	-0.3
05/10/2022	25.35	516,500	25.40	25.40	24.90	600	11,600	-0.3
04/10/2022	25.40	546,700	25.40	25.60	24.30	400	8,400	-0.2
03/10/2022	25.40	442,400	25.70	25.70	24.20	0	12,300	-0.3
30/09/2022	25.70	269,000	26	26	25.30	15,500	500	0.4
29/09/2022	26	324,100	26	26.25	25.55	2,000	0	0.1
28/09/2022	26	316,100	26.40	26.50	25.40	7,700	2,400	0.1
27/09/2022	26.40	2,527,700	25.90	27.10	25.80	20,300	300	0.5
26/09/2022	25.90	292,800	25.90	25.90	25.50	0	600	-0.0
23/09/2022	25.90	2,125,000	26	26	25.50	1,900	0	0.0
22/09/2022	26	357,900	25.65	26	25.15	0	9,000	-0.2
21/09/2022	25.65	330,400	25.80	25.80	25.50	100	1,200	-0.0
20/09/2022	25.80	403,800	25.80	25.90	25.45	200	4,900	-0.1
19/09/2022	25.80	388,700	25.55	26	25.50	1,000	2,900	-0.0
16/09/2022	25.55	402,000	26	26	25.55	0	4,500	-0.1
15/09/2022	26	407,100	26	26.20	25.90	0	200	-0.0
14/09/2022	26	514,300	26	26	25.80	0	0	-0.0
13/09/2022	26	343,800	26	26.15	26	0	700	-0.0
12/09/2022	26	303,600	26.05	26.05	25.75	200	0	0.0
09/09/2022	26.05	339,100	26	26.40	25.60	1,900	0	0.0
08/09/2022	26	303,100	26.20	26.20	25.70	0	0	-0.3
07/09/2022	26.20	354,100	26	26.40	25.80	400	12,400	-0.3
06/09/2022	26	306,700	26.20	26.20	25.90	0	12,600	-0.3
05/09/2022	26.20	432,600	26	26.20	25.70	0	2,300	-0.1
31/08/2022	26	428,200	26.10	26.15	25.60	0	1,100	-0.0
30/08/2022	26.10	317,100	26	26.20	25.70	400	5,500	-0.1
29/08/2022	26	307,100	26.05	26.05	25.40	0	10,900	-0.3
26/08/2022	26.05	246,400	26.10	26.10	25.85	0	0	0.1
25/08/2022	26.10	341,400	26	26.10	25.90	3,400	0	0.1
24/08/2022	26	317,900	26	26	25.85	0	0	-0.1
23/08/2022	26	306,200	26.20	26.20	25.50	0	5,300	-0.1
22/08/2022	26.20	398,400	26.05	26.20	25.40	0	14,000	-0.4
19/08/2022	26.05	451,700	26.50	26.60	26.05	4,300	7,700	-0.1
18/08/2022	26.50	692,200	26.80	26.90	26.35	4,400	200	0.1
17/08/2022	26.80	752,700	27.10	27.15	26.55	19,500	0	0.5
16/08/2022	27.10	1,259,100	26.80	27.10	26.70	24,100	0	0.7
15/08/2022	26.80	549,200	26.50	27.20	26.50	8,100	0	0.2
12/08/2022	26.50	305,600	26.40	26.80	26.20	0	0	0.1
11/08/2022	26.40	333,700	27.40	27.50	26.40	5,100	3,200	0.1
10/08/2022	27.40	383,900	27.25	27.50	26.80	8,900	0	0.2
09/08/2022	27.25	488,200	26.80	27.50	26.80	18,900	0	0.5
08/08/2022	26.80	544,800	26.10	26.90	26	16,100	0	0.4
05/08/2022	26.10	388,400	26	26.10	25.75	10,900	0	0.3
04/08/2022	26	508,000	26	26	25.85	400	0	0.0
03/08/2022	26	329,100	26.05	26.05	25.55	1,300	100	0.0
02/08/2022	26.05	330,300	26.20	26.20	25.65	0	1,900	-0.0
01/08/2022	26.20	318,300	26.20	26.25	25.55	500	8,700	-0.2
29/07/2022	26.20	353,200	26.15	26.25	25.90	0	400	-0.0
28/07/2022	26.15	446,300	26.10	26.40	25.85	5,100	200	0.1
27/07/2022	26.10	529,100	26	26.30	25.85	5,900	0	0.2
26/07/2022	26	371,400	26	26.20	25.90	1,600	0	0.0
25/07/2022	26	352,200	26	26.30	24.70	3,800	0	0.1
22/07/2022	26	305,300	26	26	25.80	8,000	2,900	0.0
21/07/2022	26	304,300	26.15	26.15	25.30	4,700	0	0.1
20/07/2022	26.15	303,500	26.15	26.15	26	1,000	0	0.0
19/07/2022	26.15	354,600	26.10	26.15	25.80	0	0	0.1
18/07/2022	26.10	429,800	26.10	26.30	25.80	3,400	0	0.1
15/07/2022	26.10	395,900	26.45	26.45	25.85	2,100	0	0.1
14/07/2022	26.45	333,400	26.50	26.50	26.20	0	0	-0.1

Page:
<<
8
9
10
>>

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