Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2015	3.58	202,240	3.50	3.64	3.56	2,000	80,040	-3.6
05/02/2015	3.50	972,680	3.52	3.52	3.43	324,510	455,680	-5.9
04/02/2015	3.52	603,690	3.64	3.68	3.51	56,800	447,600	-17.8
03/02/2015	3.64	456,170	3.70	3.74	3.64	102,200	142,660	-1.9
02/02/2015	3.70	193,890	3.73	3.80	3.70	5,750	69,510	-3.0
30/01/2015	3.73	790,190	3.85	3.85	3.73	2,600	406,070	-19.5
29/01/2015	3.85	305,240	3.94	3.94	3.83	22,430	40,820	-0.9
28/01/2015	3.94	187,910	3.94	3.97	3.88	90,020	60,000	1.5
27/01/2015	3.94	1,091,760	3.88	3.97	3.89	376,000	709,640	-16.7
26/01/2015	3.88	1,167,630	4.01	4.01	3.88	369,300	625,140	-13.0
23/01/2015	4.01	1,294,880	4.13	4.13	3.97	438,740	872,420	-22.5
22/01/2015	4.13	258,970	4.17	4.17	4.09	137,400	166,000	-1.5
21/01/2015	4.17	628,920	4.13	4.17	4.09	507,150	234,000	14.5
20/01/2015	4.13	146,590	4.09	4.13	4.05	51,490	22,250	1.5
19/01/2015	4.09	293,800	4.13	4.17	4.09	165,260	183,570	-1.0
16/01/2015	4.13	220,730	4.21	4.21	4.13	97,910	113,620	-0.8
15/01/2015	4.21	199,440	4.21	4.25	4.17	66,500	69,630	-0.2
14/01/2015	4.21	229,360	4.21	4.21	4.09	76,290	70,500	0.3
13/01/2015	4.21	77,750	4.21	4.21	4.17	22,300	50,000	-1.5
12/01/2015	4.21	695,280	4.21	4.29	4.17	254,000	222,160	1.7
09/01/2015	4.21	409,230	4.13	4.21	4.09	196,380	59,350	7.3
08/01/2015	4.13	107,380	4.13	4.17	4.09	57,630	10,000	2.5
07/01/2015	4.13	232,770	4.17	4.21	4.13	22,500	50,000	-1.5
06/01/2015	4.17	260,380	4.13	4.17	4.05	82,000	67,170	0.8
05/01/2015	4.13	207,020	4.13	4.21	4.09	74,900	20,000	2.9
31/12/2014	4.13	685,640	4.09	4.13	4.09	369,350	98,750	14.3
30/12/2014	4.09	385,200	4.01	4.09	3.97	177,560	14,360	8.4
29/12/2014	4.01	414,450	3.90	4.09	3.90	153,720	112,400	2.2
26/12/2014	3.90	273,800	3.97	3.97	3.87	68,900	5,000	3.2
25/12/2014	3.97	188,070	4.01	4.01	3.94	92,000	9,270	4.2
24/12/2014	4.01	187,190	4.01	4.05	4.01	104,060	15,490	4.6
23/12/2014	4.01	464,800	4.01	4.09	3.97	241,620	105,910	7.0
22/12/2014	4.01	398,810	3.76	4.01	3.79	204,680	13,060	9.7
19/12/2014	3.76	555,400	3.76	3.81	3.76	296,890	141,090	7.5
18/12/2014	3.76	538,720	3.73	3.81	3.74	146,000	215,360	-3.4
17/12/2014	3.73	1,517,960	3.88	3.90	3.62	58,000	624,340	-27.2
16/12/2014	3.88	651,220	4.05	4.05	3.86	100	154,070	-7.7
15/12/2014	4.05	84,760	4.13	4.13	4.05	33,150	36,110	-0.2
12/12/2014	4.13	82,360	4.09	4.13	4.01	34,400	6,420	1.5
11/12/2014	4.09	157,820	4.13	4.13	4.05	118,170	81,920	1.9
10/12/2014	4.13	542,440	4.05	4.17	3.97	254,100	301,930	-2.3
09/12/2014	4.05	945,890	4.25	4.25	4.01	119,860	758,670	-33.8
08/12/2014	4.25	421,550	4.33	4.33	4.21	520,360	615,200	-5.2
05/12/2014	4.33	697,150	4.29	4.36	4.29	546,550	372,900	9.7
04/12/2014	4.29	341,620	4.29	4.33	4.25	273,950	280,210	-0.3
03/12/2014	4.29	481,290	4.21	4.29	4.21	755,120	223,160	27.0
02/12/2014	4.21	168,670	4.21	4.25	4.17	1,020	118,170	-6.3
01/12/2014	4.21	603,620	4.17	4.29	4.21	624,680	265,000	17.5
28/11/2014	4.17	390,620	4.25	4.25	4.13	12,680	700,240	-39.0
27/11/2014	4.25	876,480	4.17	4.25	4.13	30,300	431,290	-21.4
26/11/2014	4.17	703,040	4.29	4.33	4.13	1,392,274	1,391,824	-0.8
25/11/2014	4.29	464,830	4.29	4.33	4.25	297,180	911,740	-35.4
24/11/2014	4.29	200,420	4.33	4.33	4.25	65,500	150	3.6
21/11/2014	4.33	276,110	4.40	4.40	4.33	29,720	0	1.7
20/11/2014	4.40	586,140	4.33	4.40	4.33	1,211,720	1,478,750	-15.8
19/11/2014	4.33	809,030	4.44	4.44	4.29	103,050	3,510	5.6
18/11/2014	4.44	213,320	4.44	4.44	4.36	0	1,230	-0.1
17/11/2014	4.44	209,400	4.44	4.48	4.40	118,370	3,100	6.5
14/11/2014	4.44	367,940	4.48	4.48	4.36	78,230	55,360	1.3
13/11/2014	4.48	280,040	4.48	4.52	4.44	40,100	126,130	-4.9
12/11/2014	4.48	182,330	4.48	4.52	4.44	21,300	2,000	1.1
11/11/2014	4.48	750,900	4.40	4.52	4.36	552,800	41,550	29.3
10/11/2014	4.40	481,250	4.40	4.40	4.36	289,120	261,140	1.6
07/11/2014	4.40	374,310	4.29	4.40	4.29	268,640	21,050	13.8
06/11/2014	4.29	145,210	4.33	4.40	4.29	0	7,200	-0.4
05/11/2014	4.33	278,880	4.36	4.40	4.29	30,300	28,390	0.1
04/11/2014	4.36	264,000	4.40	4.44	4.33	5,000	15,880	-0.6
03/11/2014	4.40	759,020	4.29	4.44	4.36	5,163,875	4,682,465	27.2
31/10/2014	4.29	706,290	4.25	4.29	4.21	361,800	160,120	11.0
30/10/2014	4.25	382,610	4.25	4.25	4.21	261,100	0	14.2
29/10/2014	4.25	324,890	4.21	4.29	4.21	186,630	48,680	7.5
28/10/2014	4.21	464,930	4.13	4.21	4.09	247,760	127,440	0.0
27/10/2014	4.13	352,360	4.25	4.25	4.13	53,730	50,000	0.2
24/10/2014	4.25	332,940	4.25	4.29	4.17	56,150	146,520	-4.9
23/10/2014	4.25	564,550	4.36	4.40	4.25	265,010	1,000	14.7
22/10/2014	4.36	743,530	4.29	4.36	4.29	391,410	80,450	17.2
21/10/2014	4.29	290,660	4.29	4.33	4.25	137,240	126,310	0.6
20/10/2014	4.29	878,530	4.17	4.29	4.17	340,200	133,320	11.3
17/10/2014	4.17	1,463,780	4.13	4.21	4.01	38,600	975,790	-49.3
16/10/2014	4.13	1,505,530	4.33	4.33	4.09	7,650	529,410	-27.9
15/10/2014	4.33	802,020	4.40	4.44	4.29	37,700	340,130	-16.9
14/10/2014	4.40	1,027,190	4.56	4.56	4.40	8,150	711,230	-40.2
13/10/2014	4.56	805,500	4.56	4.56	4.48	398,570	494,240	-5.5
10/10/2014	4.56	437,640	4.56	4.64	4.52	305,830	118,750	11.0
09/10/2014	4.56	799,150	4.60	4.64	4.56	443,900	152,380	17.2
08/10/2014	4.60	907,940	4.48	4.60	4.48	321,550	170,000	8.8
07/10/2014	4.48	485,590	4.48	4.52	4.48	20,000	228,070	-12.0
06/10/2014	4.48	838,220	4.60	4.60	4.48	59,390	503,950	-25.8
03/10/2014	4.60	414,030	4.60	4.64	4.60	198,250	134,380	3.8
02/10/2014	4.60	445,580	4.52	4.60	4.52	94,850	113,430	-1.0
01/10/2014	4.52	563,620	4.48	4.56	4.48	92,150	291,000	-11.5
30/09/2014	4.48	640,320	4.52	4.56	4.48	221,790	317,980	-5.6
29/09/2014	4.52	216,250	4.52	4.56	4.48	126,000	68,240	3.4
26/09/2014	4.52	240,460	4.56	4.56	4.52	143,000	0	8.3
25/09/2014	4.56	535,230	4.56	4.56	4.44	37,100	130,280	-5.4
24/09/2014	4.56	842,670	4.48	4.56	4.44	619,860	310,000	18.0
23/09/2014	4.48	713,690	4.40	4.52	4.36	525,850	2,570	30.0
22/09/2014	4.40	1,018,950	4.36	4.48	4.40	401,050	229,630	9.8
19/09/2014	4.36	1,950,450	4.52	4.52	4.36	512,090	1,712,940	-67.5
18/09/2014	4.52	807,390	4.56	4.56	4.48	402,000	120,300	16.3

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.50	-1.91%	405,195,100	-76,898,977	-1,969.9	24.85 26.15 25.65
2 tháng (2024-07-22)	-2.40	-8.56%	848,073,000	-125,081,675	-3,212.1	24.85 28.05 25.65
3 tháng (2024-06-24)	-3.05	-10.63%	1,219,382,500	-136,074,046	-3,526.2	24.85 29 25.65
6 tháng (2024-03-25)	-1.80	-6.57%	2,598,097,800	-151,406,019	-3,981.7	24.85 29.60 25.65
12 tháng (2023-09-26)	1.83	7.69%	5,642,882,900	-155,893,431	-4,142.9	20.73 29.60 25.65
24 tháng (2022-10-03)	7.70	42.86%	12,267,822,900	66,404,359	283.3	11 29.60 25.65
36 tháng (2021-10-06)	-12.95	-33.55%	17,772,406,700	-137,390,586	-9,050.6	11 39.91 25.65
60 tháng (2019-10-17)	16.79	189.63%	26,199,811,500	-553,099,712	-27,038.9	6.70 39.91 25.65

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH