Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/09/2021	35.23	48,098,900	34.06	35.36	33.99	4,368,800	3,650,300	36.7
01/09/2021	33.85	15,066,500	33.71	34.09	33.64	1,042,500	1,012,700	1.5
31/08/2021	33.92	25,872,600	33.71	34.19	33.58	2,889,500	3,305,900	-20.5
30/08/2021	33.51	17,004,600	33.03	33.54	32.78	1,835,478	2,117,878	-13.6
27/08/2021	32.75	24,491,000	32.68	32.92	32.17	1,464,100	2,749,200	-61.0
26/08/2021	32.82	13,857,800	33.44	33.44	32.72	1,373,000	2,360,300	-47.6
25/08/2021	33.30	16,402,800	32.99	33.37	32.61	731,000	2,712,100	-94.9
24/08/2021	32.85	21,929,400	32.75	33.20	32.68	1,268,900	2,165,700	-42.9
23/08/2021	32.68	32,825,800	33.71	33.71	32.68	533,400	2,302,000	-85.4
20/08/2021	33.71	49,333,500	34.95	35.09	33.16	1,365,800	3,175,300	-89.8
19/08/2021	35.02	27,506,300	34.81	35.30	34.68	3,657,000	2,713,600	48.1
18/08/2021	34.68	20,163,600	34.75	35.02	34.33	319,300	1,392,400	-53.9
17/08/2021	34.68	45,483,400	34.16	35.02	34.13	1,255,100	4,514,200	-163.6
16/08/2021	34.02	22,222,700	33.71	34.06	33.68	2,777,200	4,427,100	-81.3
13/08/2021	33.47	25,809,500	33.30	33.51	32.82	635,400	1,110,200	-22.9
12/08/2021	33.30	21,547,600	33.64	33.71	33.30	1,293,400	1,217,300	3.8
11/08/2021	33.68	21,895,900	34.26	34.26	33.68	1,352,100	1,699,255	-17.0
10/08/2021	33.99	23,186,500	34.47	34.75	33.78	685,900	3,887,600	-159.1
09/08/2021	34.19	30,419,600	33.09	34.19	32.99	1,324,400	862,400	22.8
06/08/2021	33.30	20,101,800	33.44	33.78	33.23	1,785,300	333,500	70.6
05/08/2021	33.58	29,704,100	32.65	33.71	32.58	3,311,000	1,596,700	83.4
04/08/2021	32.68	24,177,600	32.72	33.03	32.51	1,535,500	2,774,600	-59.0
03/08/2021	32.51	28,297,300	32.54	32.78	32.17	1,692,300	2,072,700	-18.0
02/08/2021	32.51	24,207,000	32.41	32.96	32.27	2,917,700	1,436,900	70.6
30/07/2021	32.54	23,016,300	32.41	32.75	32.41	1,843,300	1,319,800	24.8
29/07/2021	32.41	32,783,300	32.30	32.82	32.20	1,358,500	4,419,200	-144.4
28/07/2021	32.13	21,215,200	31.86	32.41	31.79	3,197,800	1,846,700	63.3
27/07/2021	31.79	18,206,300	31.65	32.20	31.44	2,397,900	2,389,600	0.8
26/07/2021	31.37	23,485,200	31.31	31.72	30.72	2,152,300	2,207,100	-2.3
23/07/2021	31.51	28,904,400	32.20	32.34	31.51	3,088,700	3,963,200	-40.3
22/07/2021	32.47	21,494,600	32.13	32.82	31.86	2,070,300	2,835,300	-36.2
21/07/2021	32.17	21,335,700	32.68	32.89	32.06	3,095,500	2,419,200	31.7
20/07/2021	32.54	40,965,600	30.96	32.54	30.58	5,784,800	4,519,500	61.8
19/07/2021	30.48	39,426,100	31.41	31.58	30.27	2,598,000	4,179,200	-71.4
16/07/2021	32.17	22,253,900	32.13	32.65	31.99	3,271,700	2,514,500	36.1
15/07/2021	31.99	28,546,500	30.69	32.23	30.69	6,386,900	1,437,400	227.5
14/07/2021	30.96	27,431,000	31.58	31.65	30.51	8,107,300	4,637,800	157.8
13/07/2021	31.31	25,498,600	31.31	31.65	30.65	4,576,500	5,668,800	-49.6
12/07/2021	30.93	75,500,300	32.13	32.27	30.27	8,891,400	4,867,900	177.8
09/07/2021	32.54	46,892,600	33.37	33.78	31.65	6,492,400	2,747,900	181.2
08/07/2021	33.71	30,632,700	34.33	34.47	33.44	5,737,500	3,395,400	115.7
07/07/2021	34.33	40,552,700	33.71	34.33	32.92	5,746,000	1,145,100	226.2
06/07/2021	33.03	48,216,300	35.16	35.91	33.03	2,266,900	4,541,800	-116.0
05/07/2021	35.23	36,861,600	35.98	35.98	34.95	1,321,000	3,036,400	-80.8
02/07/2021	35.98	30,058,700	36.47	36.74	35.91	1,852,100	520,600	70.1
01/07/2021	36.33	39,670,000	35.57	36.40	35.50	2,415,400	1,822,500	30.6
30/06/2021	35.43	18,899,100	35.71	35.91	35.36	3,466,500	3,180,700	15.1
29/06/2021	35.64	19,830,300	36.12	36.19	35.57	3,271,800	2,216,315	55.1
28/06/2021	36.05	39,158,500	35.30	36.12	34.95	2,420,200	6,688,800	-219.7
25/06/2021	34.88	26,191,200	34.88	35.23	34.26	1,677,400	5,160,800	-175.4
24/06/2021	34.81	19,985,600	35.36	35.57	34.75	1,419,400	1,846,800	-21.7
23/06/2021	35.36	18,559,200	35.50	35.71	35.16	2,458,000	2,464,600	-0.4
22/06/2021	35.57	18,459,100	35.43	36.05	35.23	4,312,300	1,981,500	121.5
21/06/2021	35.23	22,610,800	35.78	36.12	35.23	1,048,300	7,539,500	-335.9
18/06/2021	35.85	28,992,700	35.71	36.67	35.36	4,275,800	10,096,700	-301.6
17/06/2021	35.36	20,215,900	35.02	35.71	35.02	1,683,300	4,758,000	-158.3
16/06/2021	35.64	28,929,200	36.33	36.47	35.43	2,044,200	3,930,000	-98.1
15/06/2021	36.60	21,707,700	36.47	36.88	36.26	1,567,700	1,977,400	-21.6

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	-0.80	-2.96%	298,358,200	-17,948,777	-476.0	25.55 27.35 26.20
2 tháng (2024-11-18)	0.40	1.55%	668,875,100	-36,813,922	-956.0	25.45 27.90 26.20
3 tháng (2024-10-17)	-1.05	-3.85%	1,071,540,300	-52,159,751	-1,360.0	25.45 27.90 26.20
6 tháng (2024-07-19)	-2	-7.09%	2,373,450,400	-181,029,785	-4,654.6	24.85 28.20 26.20
12 tháng (2024-01-22)	0.47	1.84%	5,240,968,100	-195,209,202	-5,092.4	24.85 29.60 26.20
24 tháng (2023-01-27)	6.65	34.05%	11,061,077,000	-81,285,166	-2,833.5	17.95 29.60 26.20
36 tháng (2022-02-07)	-3.42	-11.54%	17,479,150,900	-94,655,623	-5,686.1	11 35.16 26.20
60 tháng (2020-02-11)	16.43	168.26%	27,279,487,310	-637,252,094	-29,147.2	6.70 39.91 26.20

CTCP Tập đoàn Hòa Phát (hpg)

THỐNG KÊ GIAO DỊCH