Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2022	29.76	17,887,600	27.86	29.79	27.66	3,599,400	3,255,900	16.5
24/01/2022	28.00	29,425,200	29.65	29.72	28.00	2,101,900	4,107,700	-84.5
21/01/2022	29.79	16,277,300	30.27	30.58	29.65	846,300	3,781,800	-128.0
20/01/2022	30.27	10,346,900	30.14	30.31	29.79	3,072,100	1,753,200	57.8
19/01/2022	29.96	13,682,800	30.55	30.65	29.89	2,343,000	5,100,300	-121.2
18/01/2022	30.27	21,441,900	30.62	31.13	29.58	1,664,300	2,556,200	-39.7
17/01/2022	30.75	21,661,200	31.82	31.99	30.75	2,541,500	2,164,600	17.3
14/01/2022	31.82	7,902,000	31.99	32.23	31.79	1,768,900	531,800	57.5
13/01/2022	32.13	24,990,100	31.86	32.54	31.79	2,105,800	1,563,200	25.1
12/01/2022	31.79	14,686,700	31.10	31.82	31.06	1,353,300	1,595,000	-11.2
11/01/2022	31.03	12,758,500	31.68	31.68	31.03	918,200	1,141,700	-10.1
10/01/2022	31.41	17,477,500	31.55	32.10	31.31	1,985,800	1,147,700	35.4
07/01/2022	31.51	16,335,300	31.72	31.79	31.41	1,960,300	716,900	57.1
06/01/2022	31.72	17,172,700	31.99	32.13	31.72	1,297,900	641,300	30.6
05/01/2022	32.20	18,760,700	32.27	32.58	32.20	2,945,300	3,595,800	-30.4
04/01/2022	32.17	20,100,700	32.20	32.47	32.06	3,760,500	2,898,500	40.1
31/12/2021	31.92	13,781,200	31.65	32.10	31.55	411,000	220,200	8.9
30/12/2021	31.44	10,285,000	31.86	31.86	31.44	232,500	3,316,000	-141.4
29/12/2021	31.51	15,118,200	31.51	31.86	31.31	495,500	359,900	6.3
28/12/2021	31.51	12,356,700	31.58	32.13	31.37	2,002,700	1,352,500	30.1
27/12/2021	31.58	10,675,000	32.03	32.06	31.34	1,335,900	1,651,700	-14.2
24/12/2021	31.68	19,168,600	31.17	32.10	31.13	852,200	3,864,900	-138.3
23/12/2021	30.93	26,674,000	31.03	31.03	30.34	1,010,900	1,591,700	-25.8
22/12/2021	31.03	24,665,900	31.86	31.99	31.03	2,465,500	2,691,600	-10.2
21/12/2021	31.72	17,094,400	32.27	32.30	31.72	782,300	3,352,300	-119.1
20/12/2021	32.27	9,986,400	32.13	32.58	31.99	1,940,100	679,100	59.1
17/12/2021	32.13	22,015,600	32.58	32.72	32.06	2,406,700	5,641,100	-151.3
16/12/2021	32.68	11,030,000	33.09	33.09	32.54	2,342,800	1,070,000	60.7
15/12/2021	32.89	9,045,500	33.03	33.44	32.82	1,145,300	762,000	18.5
14/12/2021	32.82	35,676,800	32.03	33.78	31.79	998,900	12,087,700	-533.2
13/12/2021	32.03	14,309,600	32.03	32.44	31.86	1,825,661	3,842,278	-88.4
10/12/2021	31.99	19,427,400	32.37	32.47	31.92	927,000	3,795,500	-134.3
09/12/2021	32.41	10,320,400	32.27	32.54	32.20	901,200	1,807,100	-42.6
08/12/2021	32.47	11,108,800	32.96	32.96	32.37	1,129,400	2,272,900	-54.4
07/12/2021	32.75	21,935,200	31.96	32.75	31.65	4,186,800	5,814,700	-76.0
06/12/2021	31.48	34,633,900	32.68	32.99	31.31	1,788,000	1,916,600	-6.6
03/12/2021	32.82	21,682,500	33.58	33.82	32.82	1,198,500	1,839,400	-30.5
02/12/2021	33.44	12,832,300	33.85	33.89	33.44	1,774,300	3,981,200	-107.9
01/12/2021	33.71	13,823,900	34.06	34.06	33.64	2,348,000	2,900,200	-27.2
30/11/2021	33.68	22,176,200	33.68	34.37	33.37	700,800	3,133,300	-118.8
29/11/2021	33.30	21,801,500	33.16	33.64	33.16	2,503,600	3,280,300	-37.2
26/11/2021	33.75	26,729,700	33.92	34.37	33.71	169,500	2,995,200	-139.5
25/11/2021	33.89	21,763,400	33.51	33.95	33.51	552,600	4,525,900	-194.9
24/11/2021	33.47	27,126,800	34.06	34.19	33.37	1,393,100	3,669,700	-111.0
23/11/2021	34.09	15,649,600	33.64	34.26	33.44	181,300	439,100	-12.7
22/11/2021	33.47	22,630,400	33.16	33.85	33.03	1,179,300	1,540,000	-17.4
19/11/2021	33.03	48,471,400	34.13	34.19	32.96	1,902,800	7,704,700	-284.5
18/11/2021	34.37	58,606,300	35.36	35.36	34.13	4,561,800	9,293,500	-237.9
17/11/2021	35.36	30,002,700	35.78	36.19	35.36	1,560,100	3,628,608	-107.6
16/11/2021	35.78	39,777,000	36.67	36.88	35.78	2,339,200	3,264,900	-48.9
15/11/2021	36.88	30,647,000	37.50	37.57	36.67	3,187,900	2,331,700	46.0
12/11/2021	37.57	20,846,900	37.08	37.70	37.02	1,255,800	2,694,900	-77.5
11/11/2021	37.15	54,292,800	37.84	38.05	36.88	2,290,800	7,714,600	-294.8
10/11/2021	38.05	43,376,600	38.87	38.94	37.98	476,900	2,468,500	-110.8
09/11/2021	38.87	24,717,300	39.08	39.63	38.80	5,466,700	2,426,100	173.3
08/11/2021	39.08	21,255,400	39.15	39.22	38.67	4,380,500	1,405,100	168.8
05/11/2021	38.94	19,377,600	38.74	39.22	38.32	3,370,300	1,215,700	122.5
04/11/2021	38.74	14,849,100	38.25	39.15	38.25	1,734,700	1,385,700	20.3
03/11/2021	38.25	29,867,100	38.67	38.74	38.05	5,718,000	952,200	266.4
02/11/2021	38.19	25,669,500	38.19	38.80	37.98	790,400	2,020,900	-68.6
01/11/2021	38.32	45,218,500	39.29	39.29	38.32	1,410,200	5,410,500	-224.6
29/10/2021	39.29	23,878,000	39.91	39.97	39.29	1,712,500	2,388,400	-38.6
28/10/2021	39.91	21,923,800	39.84	40.04	39.42	5,189,000	1,815,600	195.4
27/10/2021	39.84	28,938,100	38.74	39.84	38.74	5,778,800	1,271,000	259.4
26/10/2021	38.74	27,910,500	37.70	38.74	37.29	3,065,400	1,856,100	66.9
25/10/2021	37.91	41,605,900	38.87	39.01	37.91	323,300	2,852,300	-140.7
22/10/2021	39.01	19,849,100	39.49	39.77	39.01	163,800	773,400	-34.8
21/10/2021	39.35	39,192,300	39.35	40.04	38.94	627,500	6,010,900	-310.1
20/10/2021	39.15	34,660,900	39.49	39.56	38.39	269,500	6,595,700	-358.8
19/10/2021	39.35	23,720,900	39.63	39.91	39.29	2,022,700	4,270,800	-129.1
18/10/2021	39.84	20,737,100	39.63	40.18	39.56	2,297,700	5,474,000	-184.1
15/10/2021	39.42	18,520,000	39.42	39.70	39.22	1,520,400	1,546,300	-1.5
14/10/2021	39.08	19,279,700	39.08	39.49	39.01	1,937,000	4,891,200	-168.2
13/10/2021	39.08	15,582,700	39.22	39.49	38.87	584,500	3,202,700	-149.2
12/10/2021	39.22	18,107,600	39.42	39.63	39.08	1,116,900	3,208,600	-119.5
11/10/2021	39.35	25,548,600	38.60	39.42	38.32	3,098,900	2,300,500	65.7
08/10/2021	38.32	21,693,600	38.39	38.67	37.98	1,185,000	2,537,900	-75.4
07/10/2021	38.25	26,772,300	38.80	39.01	38.19	625,900	4,659,100	-225.9
06/10/2021	38.60	26,766,100	38.39	38.74	38.12	307,100	3,417,000	-173.9
05/10/2021	38.05	26,571,500	38.19	38.46	37.91	110,300	8,576,000	-468.4
04/10/2021	38.19	45,357,500	37.08	38.46	37.08	272,000	2,610,600	-128.1
01/10/2021	36.74	30,478,300	36.40	36.95	36.26	7,836,855	8,551,755	-38.0
30/09/2021	36.40	23,148,500	36.95	36.95	36.33	2,174,000	5,610,000	-182.3
29/09/2021	36.67	34,898,800	36.26	36.88	36.19	813,800	2,798,700	-105.7
28/09/2021	36.19	35,611,100	34.81	36.26	34.81	3,002,900	1,155,300	95.4
27/09/2021	34.95	28,469,400	35.36	35.78	34.95	1,033,400	3,751,600	-139.8
24/09/2021	34.95	15,884,400	35.09	35.57	34.88	638,500	3,130,700	-127.3
23/09/2021	35.09	17,773,400	35.30	35.71	35.02	218,700	1,962,800	-89.6
22/09/2021	35.02	13,143,800	34.95	35.16	34.81	183,400	599,500	-21.1
21/09/2021	34.95	28,847,000	34.81	35.23	34.54	79,800	1,993,600	-97.1
20/09/2021	35.30	32,328,300	36.05	36.05	35.02	1,558,800	1,821,100	-13.7
17/09/2021	35.64	24,548,600	35.36	35.78	35.30	3,544,500	4,782,300	-63.7
16/09/2021	35.30	17,982,000	35.78	35.98	35.30	2,600,300	2,102,100	26.3
15/09/2021	35.50	25,908,900	34.47	35.78	34.33	1,476,700	1,138,900	16.9
14/09/2021	34.61	22,432,900	34.95	35.09	34.54	635,100	4,507,900	-195.8
13/09/2021	34.95	27,227,400	35.43	35.43	34.88	1,151,600	2,687,500	-77.9
10/09/2021	35.43	17,217,900	35.78	35.91	35.36	2,909,300	2,025,300	42.7
09/09/2021	35.71	36,718,200	35.50	36.05	35.43	1,524,600	1,543,700	-1.0
08/09/2021	35.30	33,040,000	34.88	35.71	34.68	1,628,800	1,943,800	-16.1
07/09/2021	34.88	31,246,800	35.50	35.78	34.81	1,704,200	2,863,300	-61.1

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-0.35	-1.29%	389,750,000	-7,678,292	-197.1	26.30 27.70 26.80
2 tháng (2024-09-16)	1.95	7.85%	899,180,300	-21,299,009	-540.8	24.85 27.70 26.80
3 tháng (2024-08-16)	1.20	4.69%	1,286,329,800	-102,439,695	-2,622.0	24.85 27.70 26.80
6 tháng (2024-05-20)	-2.29	-7.87%	2,643,099,500	-187,226,190	-4,967.4	24.85 29.60 26.80
12 tháng (2023-11-20)	2.57	10.62%	5,601,494,000	-182,232,167	-4,789.3	23.50 29.60 26.80
24 tháng (2022-11-25)	12.89	92.68%	11,618,041,500	144,812,384	1,630.2	13.91 29.60 26.80
36 tháng (2021-11-30)	-6.88	-20.42%	17,474,975,600	-100,823,705	-6,729.5	11 35.16 26.80
60 tháng (2019-12-11)	16.70	165.41%	26,775,504,550	-583,922,479	-27,792.2	6.70 39.91 26.80

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH