Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2008	0.75	202,170	0.75	0.75	0.75	201,500	2,500	0
22/05/2008	0.77	69,270	0.77	0.77	0.77	69,170	0	0
21/05/2008	0.78	103,620	0.78	0.78	0.78	102,660	0	0
20/05/2008	0.80	8,540	0.80	0.80	0.80	150	0	0
19/05/2008	0.81	207,630	0.81	0.82	0.81	151,560	0	0
16/05/2008	0.83	397,070	0.83	0.85	0.83	95,740	1,500	0
15/05/2008	0.84	9,580	0.84	0.84	0.84	3,000	0	0
14/05/2008	0.85	88,220	0.85	0.85	0.85	85,180	0	0
13/05/2008	0.87	770	0.87	0.87	0.87	250	0	0
12/05/2008	0.88	26,200	0.88	0.88	0.88	25,000	0	0
09/05/2008	0.90	22,500	0.90	0.90	0.90	1,000	0	0
08/05/2008	0.91	154,750	0.91	0.91	0.91	0	0	0
07/05/2008	0.92	376,640	0.92	0.92	0.91	286,300	0	0
06/05/2008	0.92	314,540	0.92	0.92	0.91	191,270	50	0
05/05/2008	0.91	227,270	0.91	0.91	0.91	58,900	0	0
29/04/2008	0.90	237,360	0.90	0.90	0.90	75,600	0	0
28/04/2008	0.88	170,340	0.88	0.88	0.88	65,300	0	0
25/04/2008	0.87	227,350	0.87	0.88	0.87	21,000	0	0
24/04/2008	0.88	138,950	0.88	0.88	0.88	64,160	0	0
23/04/2008	0.90	38,940	0.90	0.90	0.90	14,600	0	0
22/04/2008	0.91	54,010	0.91	0.91	0.91	17,000	0	0
21/04/2008	0.92	47,050	0.92	0.92	0.92	37,920	0	0
18/04/2008	0.94	139,550	0.96	0.96	0.94	11,950	0	0
17/04/2008	0.95	321,270	0.93	0.96	0.93	24,660	74,000	0
16/04/2008	0.95	22,380	0.95	0.95	0.95	20,450	0	0
11/04/2008	0.96	9,750	0.96	0.96	0.96	210	0	0
10/04/2008	0.97	70,310	0.97	0.97	0.97	20	10,000	0
09/04/2008	0.99	291,700	0.99	1.00	0.99	102,090	100,000	0
08/04/2008	1.00	670,580	1.00	1.00	0.97	220,450	61,200	0
07/04/2008	0.99	3,280	0.99	0.99	0.99	0	200	0
04/04/2008	0.97	50	0.97	0.97	0.97	0	0	0
03/04/2008	0.97	70,110	0.97	0.97	0.97	0	70,000	0
02/04/2008	0.96	58,210	0.96	0.96	0.96	9,500	0	0
01/04/2008	0.95	13,020	0.95	0.95	0.95	0	0	0
31/03/2008	0.95	78,650	0.95	0.95	0.95	0	76,230	0
28/03/2008	0.94	138,690	0.94	0.94	0.94	0	75,000	0
27/03/2008	0.93	179,300	0.93	0.93	0.93	62,940	25,000	0
26/03/2008	0.92	384,280	0.86	0.92	0.86	88,420	155,100	0
25/03/2008	0.90	38,680	0.90	0.90	0.90	2,150	0	0
24/03/2008	0.94	114,000	0.94	0.94	0.94	25,000	46,200	0
21/03/2008	0.98	269,270	1.03	1.03	0.98	95,980	0	0
20/03/2008	1.03	165,210	1.03	1.07	1.03	20	0	0
19/03/2008	1.05	179,640	1.10	1.10	1.05	0	0	0
18/03/2008	1.05	287,080	1.05	1.06	1.05	146,440	0	0
17/03/2008	1.10	136,120	1.11	1.12	1.10	3,830	16,000	0
14/03/2008	1.15	103,180	1.15	1.17	1.15	430	0	0
13/03/2008	1.17	153,220	1.18	1.18	1.15	22,610	0	0
12/03/2008	1.17	299,590	1.15	1.20	1.15	23,190	0	0
11/03/2008	1.15	240,380	1.18	1.18	1.15	99,220	100	0
10/03/2008	1.15	420,740	1.15	1.15	1.15	153,950	0	0
07/03/2008	1.10	428,080	1.10	1.10	1.10	0	3,760	0
06/03/2008	1.05	25,170	1.05	1.05	1.05	1,000	3,200	0
05/03/2008	1.00	280,760	0.99	1.01	0.99	200,910	0	0
04/03/2008	1.04	107,190	1.04	1.04	1.04	73,700	0	0
03/03/2008	1.09	201,920	1.09	1.10	1.09	30,940	17,500	0
29/02/2008	1.15	150,350	1.16	1.17	1.14	104,650	0	0
28/02/2008	1.17	50,120	1.20	1.20	1.17	24,400	0	0
27/02/2008	1.18	92,710	1.17	1.20	1.17	33,470	0	0
26/02/2008	1.17	250,540	1.21	1.21	1.17	60,700	0	0
25/02/2008	1.21	231,520	1.20	1.21	1.20	19,900	0	0
22/02/2008	1.15	233,220	1.14	1.15	1.14	40,020	400	0
21/02/2008	1.20	62,400	1.20	1.20	1.20	1,940	0	0
20/02/2008	1.25	92,170	1.32	1.32	1.25	6,700	0	0
19/02/2008	1.32	86,310	1.29	1.32	1.29	1,770	2,000	0
18/02/2008	1.32	209,000	1.32	1.33	1.32	5,220	0	0
15/02/2008	1.38	184,330	1.38	1.39	1.38	96,940	0	0
14/02/2008	1.39	102,680	1.38	1.39	1.38	32,550	0	0
13/02/2008	1.38	150,700	1.41	1.41	1.38	75,220	500	0
12/02/2008	1.42	104,780	1.45	1.45	1.41	72,130	970	0
01/02/2008	1.44	192,380	1.44	1.44	1.41	46,200	10,670	0
31/01/2008	1.39	82,360	1.35	1.39	1.35	4,340	500	0
30/01/2008	1.42	362,700	1.42	1.42	1.39	1,110	10,000	0
29/01/2008	1.36	120,000	1.34	1.36	1.34	8,930	0	0
28/01/2008	1.33	41,020	1.35	1.35	1.32	210	0	0
25/01/2008	1.32	82,650	1.32	1.34	1.32	3,510	200	0
24/01/2008	1.32	95,130	1.37	1.37	1.32	0	0	0
23/01/2008	1.32	119,690	1.37	1.37	1.32	4,350	2,000	0
22/01/2008	1.38	83,260	1.38	1.39	1.38	11,700	2,700	0
21/01/2008	1.42	71,040	1.44	1.45	1.42	400	2,800	0
18/01/2008	1.45	141,170	1.39	1.45	1.39	52,200	1,000	0
17/01/2008	1.42	158,820	1.48	1.48	1.42	0	0	0
16/01/2008	1.49	441,980	1.47	1.51	1.47	65,300	0	0
15/01/2008	1.44	306,310	1.48	1.48	1.44	149,500	1,100	0
14/01/2008	1.51	283,070	1.52	1.52	1.49	251,380	1,100	0
11/01/2008	1.51	467,570	1.51	1.55	1.49	353,250	800	0
10/01/2008	1.52	476,150	1.52	1.52	1.47	320,620	400	0
09/01/2008	1.54	595,940	1.47	1.54	1.41	537,620	0	0
08/01/2008	1.47	364,540	1.40	1.47	1.40	277,160	500	0
07/01/2008	1.40	434,240	1.39	1.40	1.38	406,880	500	0
04/01/2008	1.38	221,230	1.38	1.38	1.37	207,380	0	0
03/01/2008	1.37	172,390	1.37	1.37	1.37	127,390	5,300	0
02/01/2008	1.36	174,750	1.35	1.37	1.35	142,640	2,200	0
28/12/2007	1.35	81,580	1.34	1.35	1.34	9,670	0	0
27/12/2007	1.34	86,100	1.34	1.35	1.34	16,000	0	0
26/12/2007	1.34	157,680	1.29	1.34	1.29	49,830	0	0
25/12/2007	1.34	109,460	1.35	1.36	1.34	34,410	0	0
24/12/2007	1.35	166,920	1.36	1.36	1.34	92,820	0	0
21/12/2007	1.34	114,130	1.32	1.37	1.32	4,000	0	0
20/12/2007	1.34	105,030	1.38	1.39	1.33	2,600	0	0
19/12/2007	1.38	217,360	1.35	1.38	1.34	11,510	0	0

Page:
<<
46
47
48

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-1.70	-7.78%	411,243,500	-905,421	101.0	20.05 22.05 20.40
2 tháng (2026-08-10)	-1.95	-8.82%	772,394,500	-13,912,021	-175.3	20.05 22.25 20.40
3 tháng (2026-07-10)	-2.80	-12.20%	1,339,100,200	24,233,179	640.9	20.05 22.95 20.40
6 tháng (2026-04-13)	-5.12	-20.27%	2,763,623,900	-71,926,821	-1,749.3	20.05 25.95 20.40
12 tháng (2025-10-13)	-6.21	-23.57%	7,736,153,200	174,721,079	5,188.8	20.05 26.73 20.40
24 tháng (2024-10-18)	-0.27	-1.31%	16,585,388,400	-10,237,299	-1,409.4	16.14 27.59 20.40
36 tháng (2023-10-24)	3.62	21.91%	22,275,354,700	-160,931,030	-5,381.6	15.70 27.59 20.40
60 tháng (2021-11-03)	-8.83	-30.47%	34,285,743,600	-116,332,677	-8,654.4	8.33 29.61 20.40

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH