Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/11/2021	33.30	577,000	33.30	34	33.30	5,600	14,100	-0.3
04/11/2021	33.30	458,400	33.90	33.90	33	0	5,200	0
03/11/2021	33.90	603,300	36.15	36.15	33.90	0	21,000	-0.7
02/11/2021	36.15	936,000	34	36.30	33.80	0	16,900	-0.6
01/11/2021	34	876,600	33.15	34.50	33.15	1,700	0	0.1
29/10/2021	33.15	801,400	33.10	34.10	32.70	1,300	42,600	-1.4
28/10/2021	33.10	614,600	34.60	35	33.10	0	24,300	-0.8
27/10/2021	34.60	977,500	33.05	34.60	33	14,800	0	0.5
26/10/2021	33.05	791,600	31.80	33.10	31.50	9,600	1,000	0.3
25/10/2021	31.80	714,000	31	31.80	30.80	15,300	6,500	0.3
22/10/2021	31	557,400	31.50	31.90	31	0	11,500	-0.4
21/10/2021	31.50	532,400	31.45	31.95	30.90	0	12,300	-0.4
20/10/2021	31.45	621,400	31	31.90	30.50	5,000	15,000	-0.3
19/10/2021	31	495,600	30.70	31.10	30.50	5,800	1,000	0.1
18/10/2021	30.70	482,200	30.70	31	30.30	100	6,700	-0.2
15/10/2021	30.70	454,900	31.70	31.75	30.70	0	4,400	-0.1
14/10/2021	31.70	515,300	31.10	32.20	31	1,400	9,300	-0.2
13/10/2021	31.10	446,500	32.10	33.50	31	0	5,500	-0.2
12/10/2021	32.10	535,300	32.80	32.80	31.30	500	17,200	-0.5
11/10/2021	32.80	926,800	32.50	33.75	32.50	1,700	7,100	0
08/10/2021	32.50	709,500	31.55	32.50	31.55	17,200	1,000	0.5
07/10/2021	31.55	560,000	30.50	32.15	30.50	5,500	2,000	0.1
06/10/2021	30.50	421,200	30.45	30.60	30	0	4,000	-0.1
05/10/2021	30.45	447,400	30.30	31	30.40	0	6,700	-0.2
04/10/2021	30.30	460,800	30.30	31.50	30.30	0	5,900	-0.2
01/10/2021	30.30	334,800	32	32	30	0	11,200	-0.4
30/09/2021	32	377,400	32.70	32.95	31.65	0	3,800	-0.1
29/09/2021	32.70	789,500	31	32.70	31	14,000	0	0.4
28/09/2021	31	673,400	30.80	31	30.60	0	200	-0.0
27/09/2021	30.80	692,600	32.50	32.50	30.50	0	8,200	-0.3
24/09/2021	32.50	429,000	32.50	32.50	31.50	0	1,300	-0.0
23/09/2021	32.50	325,800	31.70	32.70	31.70	0	4,300	-0.1
22/09/2021	31.70	535,800	30.55	32.50	30.60	3,900	3,000	0.0
21/09/2021	30.55	410,100	32	32	30.50	300	2,400	-0.1
20/09/2021	32	221,100	33.65	33.65	32	1,200	9,700	-0.3
17/09/2021	33.65	282,700	34	34.25	32.60	0	5,400	-0.2
16/09/2021	34	342,700	33.15	34	32.50	0	8,300	-0.3
15/09/2021	33.15	348,200	34.15	34.15	32.20	1,200	9,500	-0.3
14/09/2021	34.15	434,200	34.15	34.50	32.60	900	4,500	-0.1
13/09/2021	34.15	313,200	34.90	35	34.15	0	1,500	-0.1
10/09/2021	34.90	690,300	32.75	35	32.75	9,400	600	0.3
09/09/2021	32.75	434,700	32.75	32.75	31.50	13,100	3,100	0.3
08/09/2021	32.75	314,700	35.05	35.05	32.70	2,100	3,200	-0.0
07/09/2021	35.05	154,000	37.45	37.45	34.85	0	6,000	-0.2
06/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/09/2021	37.45	257,200	37.43	38.90	37.30	600	5,000	-0.2
01/09/2021	37.43	248,600	37.43	37.48	36.57	4,500	0	0.2
31/08/2021	37.43	145,400	36.09	37.43	35.22	0	3,400	-0.1
30/08/2021	36.09	153,700	35.65	36.09	34.35	27,494	33,094	-0.2
27/08/2021	35.65	248,700	34.35	35.65	33.48	1,600	5,300	-0.1
26/08/2021	34.35	329,600	32.61	34.35	32.17	11,500	3,700	0.3
25/08/2021	32.61	267,300	31.48	32.61	30	3,300	2,000	0.0
24/08/2021	31.48	347,500	31.30	31.48	29.57	7,300	2,000	0.2
23/08/2021	31.30	406,900	29.83	31.30	28.61	1,900	100	0.1
20/08/2021	29.83	354,100	30.43	30.43	29.48	11,400	0	0.4
19/08/2021	30.43	478,000	29.30	30.43	29.30	15,900	1,600	0.5
18/08/2021	29.30	360,100	28.91	29.57	28.70	0	11,300	-0.4
17/08/2021	28.91	358,900	29.74	29.83	28.78	0	11,800	-0.4
16/08/2021	29.74	1,016,400	28.35	29.74	28.17	2,500	0	0.1
13/08/2021	28.35	330,000	28.57	28.57	28.17	0	0	0
12/08/2021	28.57	361,200	28.35	29.04	27.74	1,100	2,400	-0.0
11/08/2021	28.35	376,800	29.30	29.48	28.26	0	10,300	-0.3
10/08/2021	29.30	402,300	27.57	29.30	27.57	900	0	0.0
09/08/2021	27.57	348,200	26.26	27.57	26.09	6,800	4,200	0.1
06/08/2021	26.26	227,600	26.96	27.39	26.22	4,300	0	0.1
05/08/2021	26.96	336,800	26.74	26.96	25.65	0	3,700	-0.1
04/08/2021	26.74	314,400	27.13	27.13	26.09	100	7,800	-0.2
03/08/2021	27.13	314,700	27.13	27.39	26.43	0	2,800	-0.1
02/08/2021	27.13	333,100	26.09	27.13	25.30	3,400	2,500	0.0
30/07/2021	26.09	56,200	26.17	26.61	26.04	0	2,200	-0.1
29/07/2021	26.17	41,500	26.74	26.78	26.13	0	3,800	-0.1
28/07/2021	26.74	116,400	27	27	26.61	0	4,900	-0.2
27/07/2021	27	276,900	26.87	27.17	26.70	0	2,600	-0.1
26/07/2021	26.87	361,300	26.52	26.96	24.87	1,900	2,300	-0.0
23/07/2021	26.52	360,400	27.39	27.39	26.52	0	8,900	-0.3
22/07/2021	27.39	356,100	27.83	27.83	26.26	0	25,100	-0.8
21/07/2021	27.83	366,200	28.17	28.17	27.39	0	3,100	-0.1
20/07/2021	28.17	332,500	26.78	28.17	25.65	0	13,600	-0.4
19/07/2021	26.78	205,400	28.26	28.26	26.78	0	500	-0.0
16/07/2021	28.26	396,300	27.91	28.26	27.35	0	15,000	-0.5
15/07/2021	27.91	400,300	27.87	28.43	27.39	2,000	5,200	-0.1
14/07/2021	27.87	447,100	27	27.87	26.09	0	9,900	-0.3
13/07/2021	27	498,800	27.65	27.74	26.96	0	20,000	-0.6
12/07/2021	27.65	298,000	28.78	28.78	26.78	0	11,400	-0.4
09/07/2021	28.78	435,900	28.26	28.78	27.83	0	6,000	-0.2
08/07/2021	28.26	578,900	27.83	28.87	26.96	0	20,800	-0.2
07/07/2021	27.83	281,300	29.74	29.74	27.83	0	20,900	-0.7
06/07/2021	29.74	514,400	29.65	29.83	29.30	0	11,200	-0.4
05/07/2021	29.65	549,100	29.65	30	29.48	0	900	-0.0
02/07/2021	29.65	1,310,800	30.17	30.17	29.57	0	26,500	-0.9
01/07/2021	30.17	533,300	30.17	30.17	29.57	0	24,500	-0.8
30/06/2021	30.17	481,700	30.35	30.43	30.09	0	2,200	-0.1
29/06/2021	30.35	473,400	30.22	30.35	30.09	0	5,600	-0.2
28/06/2021	30.22	968,700	30.17	30.22	29.74	0	10,000	-0.3
25/06/2021	30.17	661,300	30.91	30.91	30	0	24,500	-0.9
24/06/2021	30.91	800,300	30.04	31.39	29.39	0	16,900	-0.6
23/06/2021	30.04	53,300	31.61	31.61	30.04	0	8,000	-0.3
22/06/2021	31.61	547,400	33.30	33.30	31.57	0	34,400	-1.3
21/06/2021	33.30	622,900	33.70	33.74	32.87	0	44,800	-1.7
18/06/2021	33.70	724,200	34.57	34.57	33.30	0	52,700	-2.0
17/06/2021	34.57	847,100	35.30	35.30	34.52	0	700	-0.0

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 (2024-08-20)	-0.56	-9.76%	29,274,000	-358,000	-2.2	5.10 5.90 5.18
2 tháng (2024-07-22)	-0.42	-7.50%	65,207,900	245,300	1.0	5 5.90 5.18
3 tháng (2024-06-21)	-1.01	-16.32%	104,457,200	-70,117	-0.7	5 6.31 5.18
6 tháng (2024-03-25)	-2.83	-35.33%	531,219,300	-522,917	-3.4	5 8.30 5.18
12 tháng (2023-09-25)	-0.28	-5.13%	535,358,500	-655,117	-4.3	5 8.30 5.18
24 tháng (2022-09-30)	-20.52	-79.84%	2,394,808,700	-35,860,809	-333.8	3.84 26.20 5.18
36 tháng (2021-10-05)	-25.27	-82.99%	2,534,228,200	-39,485,809	-443.5	3.84 40 5.18
60 tháng (2019-10-16)	-12.15	-70.10%	2,775,903,200	-39,473,539	-436.5	3.84 40 5.18

CTCP Đầu tư Hải Phát (hpx)

THỐNG KÊ GIAO DỊCH