Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/12/2021	34.40	1,930,400	32.70	34.75	32	32,500	15,400	0.6
23/12/2021	32.70	1,090,800	34.90	35.20	32.65	0	43,500	-1.5
22/12/2021	34.90	1,839,800	34.45	35.40	34.30	24,200	3,000	0.7
21/12/2021	34.45	1,387,200	34.50	34.50	33.90	0	7,900	-0.3
20/12/2021	34.50	1,031,100	35.80	36.30	34.50	0	15,400	-0.5
17/12/2021	35.80	1,247,400	35.05	36.10	34.70	3,800	4,000	-0.0
16/12/2021	35.05	1,202,200	34.50	35.50	34.60	15,500	9,700	0.2
15/12/2021	34.50	642,500	35.80	36	33.30	100	29,900	-1.0
14/12/2021	35.80	1,123,000	35.40	36.70	35.45	24,100	0	0.9
13/12/2021	35.40	1,365,800	34.40	35.60	34.40	21,400	13,600	0.3
10/12/2021	34.40	1,068,800	35.65	36.50	34	0	21,500	-0.8
09/12/2021	35.65	1,103,500	35.10	35.80	35	4,000	0	0.1
08/12/2021	35.10	1,335,800	35	36	34.30	1,200	9,000	-0.3
07/12/2021	35	1,267,800	34.35	35.65	33.90	26,600	12,600	0.5
06/12/2021	34.35	1,795,300	36.90	37.30	34.35	15,900	29,900	-0.5
03/12/2021	36.90	1,292,500	39.25	40	36.90	4,800	7,000	-0.1
02/12/2021	39.25	1,023,800	39.35	39.60	39.10	2,600	0	0.1
01/12/2021	39.35	1,436,300	38.35	39.90	38.35	17,000	0	0.7
30/11/2021	38.35	1,159,400	39.95	40.20	38.35	7,100	39,200	-1.3
29/11/2021	39.95	1,140,200	40	40.50	38.60	0	15,900	-0.3
26/11/2021	40	1,275,000	38.30	40.50	39	19,400	0	0.8
25/11/2021	38.30	1,829,800	35.80	38.30	35.80	29,800	0	1.1
24/11/2021	35.80	759,100	36	36.55	35.50	0	11,800	-0.4
23/11/2021	36	785,900	35.80	36	34.75	0	21,400	-0.8
22/11/2021	35.80	1,208,800	37	38.50	35.80	0	13,700	-0.5
19/11/2021	37	1,336,400	36.90	38.90	34.35	9,700	10,400	-0.0
18/11/2021	36.90	1,739,600	34.50	36.90	34.35	13,800	0	0.5
17/11/2021	34.50	890,200	34.95	35.50	34	4,700	2,700	0.1
16/11/2021	34.95	809,400	36.55	36.60	34.50	5,100	16,500	-0.4
15/11/2021	36.55	1,462,000	36	37.30	36	900	4,300	-0.1
12/11/2021	36	697,400	36.80	36.85	35.45	0	8,200	-0.3
11/11/2021	36.80	1,193,400	35.50	36.90	35.50	29,900	500	1.1
10/11/2021	35.50	1,073,600	34	35.70	33.90	21,900	0	0.8
09/11/2021	34	792,900	33.70	34.50	33.60	6,100	4,500	0.1
08/11/2021	33.70	682,100	33.30	34.15	33.20	0	6,400	-0.2
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

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 (2024-10-09)	0	0%	39,903,000	770,700	3.8	4.50 5.14 4.95
2 tháng (2024-09-09)	-0.20	-3.88%	63,951,300	291,100	1.5	4.50 5.24 4.95
3 tháng (2024-08-12)	-0.16	-3.13%	94,205,700	176,800	0.6	4.50 5.90 4.95
6 tháng (2024-05-13)	-1.71	-25.68%	301,497,100	-1,099,517	-8.9	4.50 7.40 4.95
12 tháng (2023-11-14)	-0.51	-9.34%	591,470,300	-269,217	-2.4	4.50 8.30 4.95
24 tháng (2022-11-21)	-8.05	-61.92%	2,436,909,300	-35,417,612	-329.9	3.84 13 4.95
36 tháng (2021-11-24)	-30.85	-86.17%	2,562,612,000	-38,953,609	-437.0	3.84 40 4.95
60 tháng (2019-12-05)	-12.34	-71.38%	2,822,292,430	-39,080,369	-434.4	3.84 40 4.95

CTCP Đầu tư Hải Phát (hpx)

THỐNG KÊ GIAO DỊCH