Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/06/2024	21.80	20,822,600	21.76	22.06	21.50	2,122,243	2,491,643	-10.7
05/06/2024	21.76	19,195,800	21.80	21.95	21.65	1,803,800	1,180,800	18.2
04/06/2024	21.80	39,654,300	21.58	22.17	21.58	2,944,400	1,526,200	41.8
03/06/2024	21.58	20,634,500	21.43	21.65	21.43	3,005,800	637,300	68.6
31/05/2024	21.28	17,736,800	21.13	21.43	20.87	4,109,700	3,356,700	21.6
30/05/2024	21.02	27,257,700	21.20	21.24	20.83	1,782,200	2,628,300	-23.9
29/05/2024	21.28	21,599,400	21.65	21.76	21.28	310,600	5,839,100	-159.6
28/05/2024	21.69	17,564,600	21.58	21.72	21.43	368,300	3,611,000	-93.7
27/05/2024	21.50	15,759,100	21.50	21.80	21.31	654,600	3,219,400	-74.1
24/05/2024	21.50	30,151,700	21.80	21.95	21.20	3,411,900	4,348,000	-27.1
23/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/05/2024	21.95	37,870,200	21.46	21.95	21.28	7,378,000	4,650,100	80.2
22/05/2024	21.17	39,782,700	21.54	21.61	21.07	2,937,200	5,515,100	-81.1
21/05/2024	21.54	20,863,500	21.64	21.64	21.27	4,368,000	1,745,400	83.4
20/05/2024	21.64	46,490,000	21.41	21.74	21.37	2,440,500	4,676,600	-71.3
16/05/2024	21.37	27,403,900	21.37	21.54	21.27	2,972,300	1,646,700	41.9
15/05/2024	21.10	45,110,300	20.46	21.20	20.46	6,163,000	474,000	176.3
14/05/2024	20.43	15,664,000	20.56	20.76	20.36	524,000	3,633,400	-94.0
13/05/2024	20.43	13,171,500	20.66	20.73	20.36	2,122,100	2,483,600	-11.1
10/05/2024	20.59	18,981,900	20.70	20.73	20.26	3,533,300	3,668,200	-3.8
09/05/2024	20.59	19,422,700	20.90	20.90	20.32	5,934,800	3,077,600	86.9
08/05/2024	20.76	34,289,800	20.39	20.97	20.12	6,432,800	3,703,800	82.1
07/05/2024	20.39	30,139,200	19.88	20.43	19.78	8,727,400	1,404,100	217.6
06/05/2024	19.82	27,108,200	19.51	19.85	19.48	2,615,400	2,723,900	-2.9
03/05/2024	19.38	16,714,800	19.17	19.68	19.17	2,022,300	534,700	43.0
02/05/2024	19.17	7,322,100	19.21	19.21	18.97	1,405,300	1,214,300	5.5
26/04/2024	19.21	18,304,000	19.14	19.31	18.97	4,370,000	4,625,400	-7.0
25/04/2024	19.31	11,236,400	19.41	19.41	19.14	2,916,900	1,484,900	40.8
24/04/2024	19.48	23,052,000	18.87	19.58	18.77	7,777,100	1,985,000	164.0
23/04/2024	18.67	18,359,900	18.94	18.97	18.57	5,944,000	2,237,500	102.7
22/04/2024	18.94	12,390,900	19.07	19.07	18.84	1,398,600	1,954,400	-15.6
19/04/2024	18.80	26,138,500	18.80	19.17	18.60	6,513,300	3,584,200	81.9
17/04/2024	18.94	15,575,000	19.28	19.31	18.87	1,794,700	2,000,500	-5.8
16/04/2024	19.17	33,424,200	19.28	19.31	18.84	4,042,200	4,371,000	-9.7
15/04/2024	19.28	31,107,300	20.19	20.26	19.01	1,944,300	3,761,500	-54.0
12/04/2024	20.26	13,916,900	20.29	20.36	20.19	1,973,600	1,064,400	27.2
11/04/2024	20.22	19,246,200	19.92	20.39	19.92	3,345,900	2,586,000	22.8
10/04/2024	20.05	11,134,400	20.26	20.36	20.05	1,930,700	1,857,100	2.3
09/04/2024	20.22	9,838,000	20.02	20.22	19.99	1,899,700	409,700	44.4
08/04/2024	20.02	16,708,800	19.92	20.16	19.82	4,599,600	2,764,900	54.6
05/04/2024	19.92	24,018,800	19.92	20.12	19.78	1,088,000	735,100	10.4
04/04/2024	20.02	26,371,300	20.26	20.32	19.99	1,464,900	5,291,300	-113.8
03/04/2024	20.26	21,489,800	20.53	20.59	20.26	1,545,200	2,540,800	-30.1
02/04/2024	20.56	26,298,400	20.22	20.56	20.16	1,952,600	2,413,000	-14.0
01/04/2024	20.36	20,759,400	20.43	20.53	20.26	627,800	1,214,600	-17.6
29/03/2024	20.46	14,821,800	20.70	20.70	20.46	366,400	1,147,200	-23.7
28/03/2024	20.66	19,113,700	20.87	20.87	20.59	1,270,400	3,690,900	-74.0
27/03/2024	20.70	24,329,500	20.90	21.03	20.70	1,044,700	2,307,800	-38.8
26/03/2024	20.66	11,976,300	20.43	20.66	20.36	1,549,500	776,400	23.5
25/03/2024	20.43	21,350,200	20.66	20.93	20.32	1,100,500	2,589,200	-45.3
22/03/2024	20.66	37,384,100	20.53	20.76	20.43	1,226,600	5,687,900	-135.8
21/03/2024	20.46	19,972,600	20.53	20.66	20.36	706,200	1,363,500	-19.9
20/03/2024	20.29	12,971,200	20.19	20.36	20.12	446,100	1,077,700	-18.9
19/03/2024	20.16	26,973,500	19.95	20.70	19.88	622,800	3,034,600	-72.5
18/03/2024	20.02	50,100,700	20.39	20.43	19.61	941,400	3,846,200	-85.8
15/03/2024	20.36	35,823,700	20.53	20.76	20.29	1,371,600	7,949,400	-198.4
14/03/2024	20.53	30,774,000	20.90	20.90	20.46	2,842,600	4,926,300	-63.8
13/03/2024	20.83	29,367,000	20.43	20.87	20.36	3,620,800	2,587,000	31.3
12/03/2024	20.43	30,135,400	20.19	20.56	20.16	1,712,700	2,419,800	-21.1
11/03/2024	20.22	30,415,100	20.49	20.70	20.16	2,617,300	550,600	62.6
08/03/2024	20.49	47,322,200	20.97	21.00	20.46	3,823,200	3,956,803	-4.0
07/03/2024	20.97	32,262,200	20.76	21.20	20.70	4,678,359	6,208,423	-48.1
06/03/2024	20.70	20,347,800	21.03	21.07	20.66	1,949,800	2,236,971	-8.8
05/03/2024	21.07	29,917,200	20.83	21.17	20.76	4,595,548	3,333,905	39.0
04/03/2024	20.83	28,579,500	20.97	21.24	20.76	3,341,274	6,859,095	-109.4
01/03/2024	20.87	26,958,700	21.10	21.10	20.73	4,820,455	7,702,229	-89.0
29/02/2024	20.97	33,580,500	20.80	21.07	20.63	6,429,237	3,472,013	91.1
28/02/2024	20.70	35,201,800	20.56	20.93	20.39	6,317,920	2,096,699	127.7
27/02/2024	20.53	86,841,500	19.55	20.59	19.48	18,558,450	3,523,110	452.4
26/02/2024	19.48	19,221,700	19.21	19.48	19.14	1,579,700	268,906	37.4
23/02/2024	19.21	27,300,800	19.31	19.51	19.21	1,752,800	804,460	27.2
22/02/2024	19.31	22,413,300	19.41	19.48	19.31	939,100	6,167,597	-150.1
21/02/2024	19.48	31,579,600	19.68	19.72	19.41	1,550,590	6,669,746	-147.8
20/02/2024	19.75	21,391,700	19.75	19.85	19.65	3,119,700	3,461,538	-10.0
19/02/2024	19.75	42,276,100	19.38	19.88	19.24	3,435,421	1,835,531	46.3
16/02/2024	19.34	16,718,800	19.44	19.48	19.34	887,800	1,013,939	-3.6
15/02/2024	19.41	36,985,800	19.14	19.55	19.11	6,117,000	2,122,752	114.6
07/02/2024	19.04	13,808,300	18.97	19.14	18.97	1,273,800	718,390	15.7
06/02/2024	18.97	14,660,300	19.04	19.11	18.94	1,335,000	3,695,764	-66.3
05/02/2024	18.94	16,231,200	18.87	19.14	18.87	1,776,900	3,192,114	-39.7
02/02/2024	18.87	14,162,200	18.73	19.01	18.73	1,226,210	1,253,400	-0.7
01/02/2024	18.84	10,636,100	18.77	19.01	18.73	2,896,100	697,700	61.3
31/01/2024	18.77	24,456,900	18.90	19.01	18.77	6,076,900	2,020,100	113.1
30/01/2024	18.94	17,529,200	18.94	19.01	18.84	5,351,500	4,631,600	20.1
29/01/2024	18.94	21,575,000	19.17	19.21	18.94	3,291,200	3,701,300	-11.8
26/01/2024	19.17	14,372,300	19.21	19.28	19.11	3,950,300	718,500	91.7
25/01/2024	19.11	15,227,000	19.11	19.21	18.94	2,669,200	191,700	70.0
24/01/2024	19.11	16,136,900	19.14	19.28	19.11	3,195,800	442,500	78.1
23/01/2024	19.17	21,678,300	19.24	19.28	19.11	2,070,800	1,884,900	5.3
22/01/2024	19.14	66,067,900	18.94	19.38	18.84	9,332,900	7,725,300	44.6
19/01/2024	18.80	14,859,900	18.77	18.87	18.67	4,485,400	936,600	98.5
18/01/2024	18.70	12,639,000	18.73	18.84	18.67	546,700	653,100	-2.9
17/01/2024	18.70	23,410,200	18.84	18.90	18.70	4,295,100	1,009,100	91.3
16/01/2024	18.80	19,767,200	18.33	18.80	18.30	586,300	485,000	2.8
15/01/2024	18.33	12,497,100	18.40	18.57	18.33	1,042,100	418,900	17.0
12/01/2024	18.36	28,626,500	18.50	18.57	18.30	554,300	827,400	-7.5
11/01/2024	18.60	15,264,900	18.57	18.70	18.53	3,062,600	925,700	59.0
10/01/2024	18.50	32,642,500	18.73	18.77	18.43	2,567,300	1,871,200	19.1
09/01/2024	18.73	28,623,900	18.87	18.90	18.60	4,087,600	992,900	85.8
08/01/2024	18.84	31,243,900	18.90	19.11	18.84	1,349,500	1,083,300	7.5
05/01/2024	18.80	17,333,400	18.77	18.87	18.63	1,119,500	2,071,700	-26.4

Page:
<<
6
7
8
>>

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 21.25
2 tháng (2026-08-10)	-1.95	-8.82%	772,394,500	-13,912,021	-175.3	20.05 22.25 21.25
3 tháng (2026-07-10)	-2.80	-12.20%	1,339,100,200	24,233,179	640.9	20.05 22.95 21.25
6 tháng (2026-04-13)	-5.12	-20.27%	2,763,623,900	-71,926,821	-1,749.3	20.05 25.95 21.25
12 tháng (2025-10-13)	-6.21	-23.57%	7,736,153,200	174,721,079	5,188.8	20.05 26.73 21.25
24 tháng (2024-10-18)	-0.27	-1.31%	16,585,388,400	-10,237,299	-1,409.4	16.14 27.59 21.25
36 tháng (2023-10-24)	3.62	21.91%	22,275,354,700	-160,931,030	-5,381.6	15.70 27.59 21.25
60 tháng (2021-11-03)	-8.83	-30.47%	34,285,743,600	-116,332,677	-8,654.4	8.33 29.61 21.25

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH