Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	26.45	21,014,200	26.35	26.55	26.20	2,883,610	2,433,851	12.0
26/01/2026	26.30	33,759,300	26.75	26.80	26.15	1,912,700	2,855,200	-25.2
23/01/2026	26.75	24,233,600	27.10	27.15	26.75	3,591,400	1,530,200	55.6
22/01/2026	26.85	27,732,600	26.90	27.30	26.85	3,990,200	3,516,400	12.9
21/01/2026	26.80	37,234,300	27.15	27.25	26.65	2,079,700	1,843,800	6.3
20/01/2026	27.25	44,169,600	27.85	27.95	27.10	1,232,200	4,859,600	-100.1
19/01/2026	27.70	40,465,900	27.90	28.20	27.65	5,440,500	2,161,400	91.6
16/01/2026	27.60	65,577,000	27.80	28.25	27.30	4,889,700	5,767,600	-22.5
15/01/2026	27.60	61,937,700	27.25	27.90	27.25	7,708,600	6,740,800	26.9
14/01/2026	27.25	53,908,300	27.45	27.60	27	4,070,000	8,163,000	-111.7
13/01/2026	27.25	45,777,400	27.75	27.90	27	4,558,000	5,329,600	-21.1
12/01/2026	27.50	83,534,900	26.35	27.60	26.35	10,865,200	4,308,800	177.0
09/01/2026	26.20	35,089,300	26.80	26.80	26.20	5,309,800	3,389,200	50.9
08/01/2026	26.40	37,518,600	26.70	26.80	26.40	7,466,500	2,773,900	124.9
07/01/2026	26.60	37,249,700	25.95	26.75	25.95	10,642,800	2,320,200	220.2
06/01/2026	25.95	39,616,600	26	26.20	25.35	2,210,600	2,006,800	5.2
05/01/2026	25.95	46,487,900	26.40	26.55	25.70	1,451,800	4,242,400	-72.9
31/12/2025	26.40	20,149,700	26.45	26.60	26.35	463,700	725,900	-6.9
30/12/2025	26.50	24,581,900	26.70	26.85	26.50	880,200	1,009,200	-3.5
29/12/2025	26.70	16,525,200	27	27	26.65	2,301,600	993,600	35.2
26/12/2025	26.90	94,035,000	27.10	27.70	26.65	2,800,000	5,548,200	-74.3
25/12/2025	26.25	29,780,000	26.55	26.65	26.25	639,400	916,600	-7.3
24/12/2025	26.55	23,136,900	26.85	26.85	26.50	931,600	3,636,100	-72.0
23/12/2025	26.75	29,588,500	27.05	27.20	26.65	4,405,900	1,468,900	79.5
22/12/2025	26.90	54,880,900	26.70	27.10	26.60	14,678,500	16,041,800	-36.7
19/12/2025	26.70	29,580,600	26.40	26.70	26.40	14,272,500	1,325,900	344.2
18/12/2025	26.40	18,777,900	26.40	26.55	26.25	5,856,900	5,343,800	13.6
17/12/2025	26.40	16,546,600	26.70	26.70	26.40	5,143,500	6,113,200	-25.6
16/12/2025	26.70	29,329,900	26.35	26.95	26.25	8,661,900	7,868,700	21.3
15/12/2025	26.25	23,939,400	26.25	26.40	26.05	7,878,900	2,728,800	135.3
12/12/2025	26	37,088,200	26.60	26.70	26	10,123,600	6,846,700	86.4
11/12/2025	26.55	17,142,200	26.70	26.90	26.50	3,493,600	2,229,000	33.8
10/12/2025	26.65	19,708,000	26.65	27	26.60	7,575,900	1,899,800	152.1
09/12/2025	26.40	39,911,800	26.70	26.90	26.40	8,770,000	3,159,200	149.5
08/12/2025	26.75	21,455,600	26.90	27.10	26.75	6,048,600	3,159,100	77.9
05/12/2025	27	17,662,100	27.35	27.35	27	4,644,400	1,483,100	85.7
04/12/2025	27.30	35,081,200	26.95	27.45	26.90	8,962,900	3,067,800	160.9
03/12/2025	26.80	21,527,600	26.60	26.85	26.45	856,100	4,118,200	-86.6
02/12/2025	26.50	26,073,200	26.55	26.65	26.20	4,132,400	3,795,200	8.9
01/12/2025	26.50	19,747,100	26.65	26.75	26.50	3,409,300	3,092,600	8.5
28/11/2025	26.55	20,789,300	26.90	27.05	26.55	2,390,300	2,904,700	-13.8
27/11/2025	26.90	13,956,200	27.20	27.30	26.90	1,451,700	2,442,900	-26.8
26/11/2025	27.10	19,022,200	26.95	27.20	26.85	3,263,200	4,604,100	-36.1
25/11/2025	26.90	24,346,200	27.15	27.35	26.90	6,279,300	3,650,700	71.5
24/11/2025	27.10	14,707,800	27.40	27.55	27.10	1,373,300	2,722,200	-36.6
21/11/2025	27.40	22,607,900	27.15	27.45	26.90	4,671,700	1,270,800	92.6
20/11/2025	27.25	23,049,300	27.70	27.80	27.15	3,488,200	3,113,900	10.0
19/11/2025	27.60	56,320,700	27.50	28.35	27.45	14,287,200	6,974,300	205.0
18/11/2025	27.50	35,028,300	27.25	27.60	27.15	15,686,300	1,923,900	377.7
17/11/2025	27.30	32,158,300	27.05	27.35	27.05	11,412,900	2,740,300	236.2
14/11/2025	26.90	22,112,200	26.50	26.95	26.50	9,693,100	2,471,600	194.0
13/11/2025	26.55	18,927,500	27	27.05	26.55	192,100	3,497,000	-88.3
12/11/2025	27	30,662,900	26.65	27.10	26.65	7,810,000	3,527,500	115.4
11/11/2025	26.60	31,332,100	26.60	26.90	26.45	8,045,000	4,106,200	105.4
10/11/2025	26.45	48,017,900	26.20	26.75	26.10	19,459,400	4,177,000	405.0
07/11/2025	26.05	55,100,200	26.15	26.55	26	16,568,900	5,161,500	300.9
06/11/2025	26.10	21,207,600	26.35	26.50	26.10	1,717,300	5,118,800	-89.0
05/11/2025	26.30	20,835,300	26.45	26.75	26.25	1,005,700	1,620,300	-16.2
04/11/2025	26.75	37,767,100	26.15	26.85	25.95	2,152,500	3,167,700	-26.5
03/11/2025	26.05	28,356,600	26.75	26.90	26.05	977,000	2,931,900	-51.7
31/10/2025	26.70	19,779,100	26.90	27.10	26.70	1,390,200	5,407,800	-107.7
30/10/2025	26.90	23,693,500	27.40	27.40	26.90	2,609,600	6,270,600	-99.0
29/10/2025	27.25	39,448,900	26.90	27.55	26.90	1,862,300	6,372,800	-123.1
28/10/2025	26.80	28,512,100	26.35	26.80	26.15	1,335,600	2,232,300	-23.4
27/10/2025	26.25	27,390,800	26.75	26.85	26.25	1,211,300	1,569,700	-9.4
24/10/2025	26.40	30,587,700	26.50	26.70	26.10	2,892,600	4,247,500	-35.1
23/10/2025	26.50	23,443,400	26.75	27	26.50	353,200	1,541,000	-31.7
22/10/2025	26.70	37,268,800	26.90	26.90	26.15	1,285,800	7,506,300	-165.5
21/10/2025	26.80	74,275,800	26.30	27	26	11,755,900	5,949,500	153.3
20/10/2025	26.05	102,963,100	27.90	28.25	26.05	5,667,400	11,206,600	-158.9
17/10/2025	28	46,508,200	28.30	28.65	28	2,969,200	3,832,500	-24.3
16/10/2025	28.25	44,715,300	28.25	28.80	28	2,550,200	6,215,500	-103.9
15/10/2025	28.25	34,623,200	28.40	28.70	28.20	1,222,700	2,893,600	-47.3
14/10/2025	28.35	84,307,900	29.05	29.25	28.30	1,968,900	8,652,000	-192.0
13/10/2025	29	80,237,700	29.05	29.25	28.85	8,056,800	21,650,500	-394.3
10/10/2025	29.60	62,702,300	29	29.75	28.90	15,505,600	2,879,000	372.0
09/10/2025	28.95	42,551,700	29.40	29.40	28.85	0	0	0
08/10/2025	29.20	59,953,000	29.25	29.40	28.75	13,703,500	7,552,900	179.6
07/10/2025	29	41,398,600	29.20	29.35	29	10,888,900	2,034,600	258.2
06/10/2025	29.20	71,269,500	28.10	29.20	28.10	15,948,700	10,849,200	147.7
03/10/2025	27.65	58,123,500	28.10	28.10	27.35	7,662,800	6,307,300	38.0
02/10/2025	28.10	30,165,900	28.35	28.65	28.05	3,282,200	6,509,800	-91.2
01/10/2025	28.30	29,848,500	28.30	28.50	28.10	6,041,200	9,808,800	-106.7
30/09/2025	28.15	53,737,200	28.55	28.60	27.90	3,542,700	9,623,600	-171.7
29/09/2025	28.60	38,831,200	28.55	28.90	28.40	7,622,600	7,341,600	8.3
26/09/2025	28.55	38,128,900	28.85	29.20	28.55	2,825,900	8,760,500	-170.8
25/09/2025	28.80	34,435,400	29.15	29.30	28.75	2,172,400	5,095,600	-84.9
24/09/2025	29.05	30,738,900	28.65	29.05	28.25	1,079,100	2,746,100	-47.8
23/09/2025	28.65	24,900,000	28.55	28.85	28.45	3,704,400	1,765,800	55.5
22/09/2025	28.40	66,073,800	29.25	29.25	28.30	3,720,700	3,672,700	0.8
19/09/2025	29.25	45,024,800	29.30	29.40	28.80	11,451,000	6,738,700	138.5
18/09/2025	29.15	75,687,000	29.35	29.40	28.60	1,873,900	4,012,100	-62.0
17/09/2025	29.20	124,424,600	29.90	30.25	29.20	9,193,400	1,948,100	215.3
16/09/2025	29.95	66,855,600	30.55	30.55	29.75	4,788,000	5,046,500	-8.2
15/09/2025	30.35	88,920,500	30.25	30.85	30.10	3,566,900	9,421,000	-178.1
12/09/2025	30	104,621,000	29.20	30.10	29.15	10,858,000	17,616,600	-197.9
11/09/2025	29.15	71,781,900	28.70	29.20	28	3,086,300	5,664,600	-73.2
10/09/2025	28.85	52,455,800	28.85	29.20	28.40	3,787,900	15,572,700	-337.4
09/09/2025	28.85	73,861,200	29.20	29.25	28.20	2,805,600	21,941,200	-547.0
08/09/2025	28.90	141,768,400	28.70	29.75	28.65	22,496,200	11,961,700	306.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.40	-1.50%	775,549,500	16,527,600	442.6	25.95 27.70 26.45
2 tháng (2025-11-28)	-0.25	-0.94%	1,401,331,500	55,456,400	1,484.0	25.95 27.70 26.45
3 tháng (2025-10-29)	-0.95	-3.49%	2,039,769,300	107,579,500	2,896.9	25.95 27.70 26.45
6 tháng (2025-07-31)	1.35	5.41%	6,485,968,100	-139,674,310	-3,249.7	24.95 30.35 26.45
12 tháng (2025-02-03)	4.30	19.55%	10,386,550,400	-125,912,535	-3,075.1	17.75 30.35 26.45
24 tháng (2024-02-07)	4.97	23.33%	15,456,491,100	-339,594,259	-8,675.2	17.75 30.35 26.45
36 tháng (2023-02-13)	11	71.86%	21,202,464,600	-270,068,210	-7,281.5	15.15 30.35 26.45
60 tháng (2021-02-22)	8.01	43.76%	33,921,249,300	-531,221,826	-25,174.4	9.17 33.25 26.45

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH