Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	23.64	37,088,200	24.18	24.27	23.64	10,123,600	6,846,700	86.4
11/12/2025	24.14	17,142,200	24.27	24.45	24.09	3,493,600	2,229,000	33.8
10/12/2025	24.23	19,708,000	24.23	24.55	24.18	7,575,900	1,899,800	152.1
09/12/2025	24	39,911,800	24.27	24.45	24	8,770,000	3,159,200	149.5
08/12/2025	24.32	21,455,600	24.45	24.64	24.32	6,048,600	3,159,100	77.9
05/12/2025	24.55	17,662,100	24.86	24.86	24.55	4,644,400	1,483,100	85.7
04/12/2025	24.82	35,081,200	24.50	24.95	24.45	8,962,900	3,067,800	160.9
03/12/2025	24.36	21,527,600	24.18	24.41	24.05	856,100	4,118,200	-86.6
02/12/2025	24.09	26,073,200	24.14	24.23	23.82	4,132,400	3,795,200	8.9
01/12/2025	24.09	19,747,100	24.23	24.32	24.09	3,409,300	3,092,600	8.5
28/11/2025	24.14	20,789,300	24.45	24.59	24.14	2,390,300	2,904,700	-13.8
27/11/2025	24.45	13,956,200	24.73	24.82	24.45	1,451,700	2,442,900	-26.8
26/11/2025	24.64	19,022,200	24.50	24.73	24.41	3,263,200	4,604,100	-36.1
25/11/2025	24.45	24,346,200	24.68	24.86	24.45	6,279,300	3,650,700	71.5
24/11/2025	24.64	14,707,800	24.91	25.05	24.64	1,373,300	2,722,200	-36.6
21/11/2025	24.91	22,607,900	24.68	24.95	24.45	4,671,700	1,270,800	92.6
20/11/2025	24.77	23,049,300	25.18	25.27	24.68	3,488,200	3,113,900	10.0
19/11/2025	25.09	56,320,700	25	25.77	24.95	14,287,200	6,974,300	205.0
18/11/2025	25	35,028,300	24.77	25.09	24.68	15,686,300	1,923,900	377.7
17/11/2025	24.82	32,158,300	24.59	24.86	24.59	11,412,900	2,740,300	236.2
14/11/2025	24.45	22,112,200	24.09	24.50	24.09	9,693,100	2,471,600	194.0
13/11/2025	24.14	18,927,500	24.55	24.59	24.14	192,100	3,497,000	-88.3
12/11/2025	24.55	30,662,900	24.23	24.64	24.23	7,810,000	3,527,500	115.4
11/11/2025	24.18	31,332,100	24.18	24.45	24.05	8,045,000	4,106,200	105.4
10/11/2025	24.05	48,017,900	23.82	24.32	23.73	19,459,400	4,177,000	405.0
07/11/2025	23.68	55,100,200	23.77	24.14	23.64	16,568,900	5,161,500	300.9
06/11/2025	23.73	21,207,600	23.95	24.09	23.73	1,717,300	5,118,800	-89.0
05/11/2025	23.91	20,835,300	24.05	24.32	23.86	1,005,700	1,620,300	-16.2
04/11/2025	24.32	37,767,100	23.77	24.41	23.59	2,152,500	3,167,700	-26.5
03/11/2025	23.68	28,356,600	24.32	24.45	23.68	977,000	2,931,900	-51.7
31/10/2025	24.27	19,779,100	24.45	24.64	24.27	1,390,200	5,407,800	-107.7
30/10/2025	24.45	23,693,500	24.91	24.91	24.45	2,609,600	6,270,600	-99.0
29/10/2025	24.77	39,448,900	24.45	25.05	24.45	1,862,300	6,372,800	-123.1
28/10/2025	24.36	28,512,100	23.95	24.36	23.77	1,335,600	2,232,300	-23.4
27/10/2025	23.86	27,390,800	24.32	24.41	23.86	1,211,300	1,569,700	-9.4
24/10/2025	24	30,587,700	24.09	24.27	23.73	2,892,600	4,247,500	-35.1
23/10/2025	24.09	23,443,400	24.32	24.55	24.09	353,200	1,541,000	-31.7
22/10/2025	24.27	37,268,800	24.45	24.45	23.77	1,285,800	7,506,300	-165.5
21/10/2025	24.36	74,275,800	23.91	24.55	23.64	11,755,900	5,949,500	153.3
20/10/2025	23.68	102,963,100	25.36	25.68	23.68	5,667,400	11,206,600	-158.9
17/10/2025	25.45	46,508,200	25.73	26.05	25.45	2,969,200	3,832,500	-24.3
16/10/2025	25.68	44,715,300	25.68	26.18	25.45	2,550,200	6,215,500	-103.9
15/10/2025	25.68	34,623,200	25.82	26.09	25.64	1,222,700	2,893,600	-47.3
14/10/2025	25.77	84,307,900	26.41	26.59	25.73	1,968,900	8,652,000	-192.0
13/10/2025	26.36	80,237,700	26.41	26.59	26.23	8,056,800	21,650,500	-394.3
10/10/2025	26.91	62,702,300	26.36	27.05	26.27	15,505,600	2,879,000	372.0
09/10/2025	26.32	42,551,700	26.73	26.73	26.23	2,726,600	10,178,900	-216.1
08/10/2025	26.55	59,953,000	26.59	26.73	26.14	13,703,500	7,552,900	179.6
07/10/2025	26.36	41,398,600	26.55	26.68	26.36	10,888,900	2,034,600	258.2
06/10/2025	26.55	71,269,500	25.55	26.55	25.55	15,948,700	10,849,200	147.7
03/10/2025	25.14	58,123,500	25.55	25.55	24.86	7,662,800	6,307,300	38.0
02/10/2025	25.55	30,165,900	25.77	26.05	25.50	3,282,200	6,509,800	-91.2
01/10/2025	25.73	29,848,500	25.73	25.91	25.55	6,041,200	9,808,800	-106.7
30/09/2025	25.59	53,737,200	25.95	26	25.36	3,542,700	9,623,600	-171.7
29/09/2025	26	38,831,200	25.95	26.27	25.82	7,622,600	7,341,600	8.3
26/09/2025	25.95	38,128,900	26.23	26.55	25.95	2,825,900	8,760,500	-170.8
25/09/2025	26.18	34,435,400	26.50	26.64	26.14	2,172,400	5,095,600	-84.9
24/09/2025	26.41	30,738,900	26.05	26.41	25.68	1,079,100	2,746,100	-47.8
23/09/2025	26.05	24,900,000	25.95	26.23	25.86	3,704,400	1,765,800	55.5
22/09/2025	25.82	66,073,800	26.59	26.59	25.73	3,720,700	3,672,700	0.8
19/09/2025	26.59	45,024,800	26.64	26.73	26.18	11,451,000	6,738,700	138.5
18/09/2025	26.50	75,687,000	26.68	26.73	26	1,873,900	4,012,100	-62.0
17/09/2025	26.55	124,424,600	27.18	27.50	26.55	9,193,400	1,948,100	215.3
16/09/2025	27.23	66,855,600	27.77	27.77	27.05	4,788,000	5,046,500	-8.2
15/09/2025	27.59	88,920,500	27.50	28.05	27.36	3,566,900	9,421,000	-178.1
12/09/2025	27.27	104,621,000	26.55	27.36	26.50	10,858,000	17,616,600	-197.9
11/09/2025	26.50	71,781,900	26.09	26.55	25.45	3,086,300	5,664,600	-73.2
10/09/2025	26.23	52,455,800	26.23	26.55	25.82	3,787,900	15,572,700	-337.4
09/09/2025	26.23	73,861,200	26.55	26.59	25.64	2,805,600	21,941,200	-547.0
08/09/2025	26.27	141,768,400	26.09	27.05	26.05	22,496,200	11,961,700	306.9
05/09/2025	26.18	95,256,400	27.27	27.36	26.18	5,356,200	6,529,800	-37.9
04/09/2025	27.14	141,435,100	25.86	27.18	25.77	27,648,200	4,667,900	671.0
03/09/2025	25.59	119,138,500	24.91	26.36	24.77	9,837,900	43,570,300	-944.4
02/09/2025	24.23	12,547,400	24.36	24.36	24.18	673,100	991,200	-8.5
01/09/2025	23.64	9,236,900	23.91	23.91	23.55	347,400	1,642,000	-33.8
29/08/2025	25	81,735,200	24.73	25.32	24.59	5,928,800	19,554,700	-373.8
28/08/2025	24.64	63,166,300	24.50	25	24.41	7,340,800	29,191,600	-591.1
27/08/2025	24.32	85,992,500	24.77	24.77	24.32	6,922,200	42,445,500	-958.1
26/08/2025	24.73	51,986,200	23.73	24.73	23.73	5,603,100	9,846,900	-115.2
25/08/2025	23.59	68,320,100	24.09	24.32	23.50	5,927,500	28,255,600	-586.0
22/08/2025	23.64	132,314,200	24.50	24.64	23.64	7,741,600	46,931,100	-1,044.9
21/08/2025	24.91	69,981,700	24.95	25.27	24.82	9,992,200	22,483,900	-343.4
20/08/2025	24.91	101,007,400	25.64	25.68	24.59	3,441,600	7,345,000	-108.7
19/08/2025	25.59	63,021,900	26	26.09	25.55	2,808,600	8,533,700	-161.7
18/08/2025	25.82	69,044,400	25.73	26.18	25.64	7,507,700	5,489,600	57.4
15/08/2025	25.45	107,927,600	25.86	26.18	25.32	7,591,500	32,376,000	-700.1
14/08/2025	25.64	76,049,900	25.64	25.86	25.45	5,408,600	20,467,000	-423.4
13/08/2025	25.55	79,765,000	25.95	26	25.32	3,524,500	7,312,100	-106.3
12/08/2025	25.91	84,195,900	25.77	26.45	25.59	6,230,400	10,418,900	-118.8
11/08/2025	25.59	67,223,000	25.59	25.86	25.27	2,543,300	9,436,800	-193.0
08/08/2025	25.45	121,062,500	26	26.05	25.09	8,184,500	13,492,900	-150.3
07/08/2025	25.91	139,119,300	24.86	25.95	24.55	18,013,700	4,128,200	386.1
06/08/2025	24.64	96,174,200	24.32	25.18	24.23	6,396,000	5,821,200	15.0
05/08/2025	24	215,999,100	23.14	24.59	23.14	45,595,200	4,842,500	1,083.7
04/08/2025	23	37,058,100	22.82	23.14	22.68	484,600	4,691,400	-106.2
01/08/2025	22.86	50,798,600	22.59	23	22.55	2,787,400	14,069,900	-282.0
31/07/2025	22.68	85,332,500	23.14	23.27	22.50	626,900	9,304,000	-217.2
30/07/2025	23.09	50,186,000	23.27	23.41	22.82	3,070,500	2,987,500	2.2
29/07/2025	23.05	82,604,800	24.05	24.18	23.05	1,946,800	5,238,400	-84.2
28/07/2025	23.95	99,592,800	23.73	24.41	23.64	4,679,900	20,592,600	-417.7

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0	0%	447,353,300	-15,315,285	-451.3	20.90 26.75 21.55
2 tháng (2026-07-20)	0.60	2.91%	1,020,331,600	16,961,515	238.5	20.35 26.75 21.55
3 tháng (2026-06-22)	-2.40	-10.17%	1,372,465,100	-13,044,785	-461.8	20.35 26.75 21.55
6 tháng (2026-03-23)	-1.98	-8.55%	3,173,243,100	-67,124,785	-1,673.4	19 26.75 21.55
12 tháng (2025-09-23)	-4.85	-18.60%	8,377,028,200	111,199,615	3,643.0	19 26.91 21.55
24 tháng (2024-09-30)	1.24	6.20%	17,200,146,500	-125,887,863	-4,117.8	15.83 27.59 21.55
36 tháng (2023-10-04)	3.81	21.91%	23,088,629,800	-340,309,487	-9,508.9	14.39 27.59 21.55
60 tháng (2021-10-14)	-8.41	-28.39%	35,473,409,300	-335,092,085	-14,282.2	8.33 30.23 21.55

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH