Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2022	36.86	1,736,100	36.11	37.13	34.51	4,500	2,000	0.2
08/03/2022	36.11	2,371,200	38.73	38.73	36.11	4,000	46,500	-3.0
07/03/2022	38.73	1,229,200	38.95	39.00	38.20	3,400	93,300	-6.5
04/03/2022	38.95	998,100	39.05	39.37	38.52	300	17,400	-1.2
03/03/2022	39.05	1,923,800	37.45	39.05	37.02	102,300	12,600	6.4
02/03/2022	37.45	1,054,700	37.77	37.77	37.02	15,600	14,800	0.1
01/03/2022	37.77	1,097,900	37.66	37.88	37.23	5,500	6,000	-0.0
28/02/2022	37.66	702,100	37.72	37.93	37.07	9,500	22,600	-0.9
25/02/2022	37.72	1,620,300	36.75	38.46	37.02	45,100	51,000	-0.4
24/02/2022	36.75	1,764,300	37.45	37.61	35.09	16,700	38,500	-1.5
23/02/2022	37.45	1,703,700	37.45	38.14	36.86	11,300	3,800	0.5
22/02/2022	37.45	1,232,700	37.39	37.72	36.38	126,700	232,400	-7.3
21/02/2022	37.39	2,792,800	35.95	37.56	36.11	458,500	10,400	31.1
18/02/2022	35.95	3,024,400	34.51	36.11	34.02	154,400	2,900	10.0
17/02/2022	34.51	844,200	34.45	34.61	33.86	2,600	101,400	-6.3
16/02/2022	34.45	886,600	34.29	34.88	34.19	1,400	1,700	-0.0
15/02/2022	34.29	359,000	34.08	34.35	33.70	100	26,000	-1.6
14/02/2022	34.08	1,083,400	34.40	35.04	33.92	4,600	79,600	-4.8
11/02/2022	34.40	1,132,800	33.92	34.77	33.38	104,600	19,000	5.4
10/02/2022	33.92	428,900	34.02	34.08	33.33	120,600	42,300	5.0
09/02/2022	34.02	565,200	33.81	34.13	33.17	200,000	7,000	12.2
08/02/2022	33.81	436,600	33.60	33.97	33.22	190,000	11,400	11.3
07/02/2022	33.60	777,100	32.63	33.70	32.69	310,000	66,000	15.4
28/01/2022	32.63	601,300	32.15	33.44	32.15	1,400	14,500	-0.8
27/01/2022	32.15	628,200	31.51	32.58	31.03	240,100	44,700	11.6
26/01/2022	31.51	683,200	30.92	31.56	30.76	211,000	14,500	7.9
25/01/2022	30.92	275,100	30.92	31.03	29.85	17,600	8,100	0.5
24/01/2022	30.92	555,100	32.21	32.21	30.23	200	31,900	-1.8
21/01/2022	32.21	451,300	31.62	32.37	31.62	0	37,000	-2.2
20/01/2022	31.62	215,000	30.28	32.05	30.65	0	12,800	-0.8
19/01/2022	30.28	241,100	30.49	30.76	29.69	66,300	6,200	3.4
18/01/2022	30.49	1,306,200	32.63	32.63	29.85	17,400	221,000	-11.6
17/01/2022	32.63	189,100	33.44	33.86	32.42	50,200	194,900	-8.8
14/01/2022	33.44	457,400	32.90	33.70	31.83	9,300	106,800	-6.0
13/01/2022	32.90	655,800	33.44	33.70	31.83	400	66,300	-4.0
12/01/2022	33.44	1,411,700	34.13	34.13	31.78	156,200	76,000	4.9
11/01/2022	34.13	740,300	33.97	34.56	33.28	4,800	28,500	-1.5
10/01/2022	33.97	955,500	35.84	35.84	33.97	101,900	29,400	4.7
07/01/2022	35.84	1,123,800	36.27	36.38	35.58	200,000	114,200	5.7
06/01/2022	36.27	1,265,000	35.84	36.49	35.84	201,600	245,400	-3.0
05/01/2022	35.84	1,094,700	35.58	36.27	35.25	237,600	187,400	3.3
04/01/2022	35.58	933,000	35.58	36.06	35.04	5,000	238,300	-15.5
31/12/2021	35.58	447,900	35.58	35.58	34.99	0	17,700	-1.2
30/12/2021	35.58	662,400	35.68	35.84	34.93	145,400	9,800	9.0
29/12/2021	35.68	604,000	35.63	36.27	35.20	0	74,400	-5.0
28/12/2021	35.63	1,454,100	34.72	36.27	33.70	172,600	136,500	2.5
27/12/2021	34.72	420,200	35.04	35.31	33.86	22,500	37,000	-0.9
24/12/2021	35.04	392,600	35.47	35.47	34.51	100	61,600	-4.0
23/12/2021	35.47	1,239,600	35.74	35.74	34.56	567,700	32,300	35.2
22/12/2021	35.74	1,073,600	34.13	36.27	34.24	10,800	61,300	-3.4
21/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
21/12/2021	34.13	845,700	32.99	34.13	33.06	100	40,300	-2.5
20/12/2021	32.99	1,086,900	33.88	33.88	32.99	66,500	52,900	1.0
17/12/2021	33.88	1,028,900	33.53	34.77	33.21	1,500	4,000	-0.2
16/12/2021	33.53	742,300	32.99	33.79	32.54	98,600	36,600	4.7
15/12/2021	32.99	1,077,200	33.44	33.44	32.72	16,000	200	1.2
14/12/2021	33.44	1,090,300	33.97	34.02	33.08	11,600	6,500	0.4
13/12/2021	33.97	954,900	33.88	34.55	33.93	157,400	198,600	-3.2
10/12/2021	33.88	1,113,800	33.48	34.33	32.63	65,300	147,100	-6.1
09/12/2021	33.48	1,286,500	34.02	34.33	33.48	0	463,500	-35.0
08/12/2021	34.02	1,926,500	34.02	35.62	33.84	500	599,000	-46.5
07/12/2021	34.02	1,289,300	32.99	34.06	32.63	16,900	256,400	-18.0
06/12/2021	32.99	1,771,200	32.28	33.66	32.01	24,200	372,800	-25.6
03/12/2021	32.28	733,600	32.72	32.99	32.10	0	0	0
02/12/2021	32.72	1,093,700	32.01	33.39	31.43	121,700	2,400	8.8
01/12/2021	32.01	1,071,400	32.99	32.99	31.83	0	35,900	-2.6
30/11/2021	32.99	1,351,800	32.81	33.79	31.21	320,100	180,700	10.4
29/11/2021	32.81	1,206,800	32.54	32.81	31.70	147,900	12,700	9.8
26/11/2021	32.54	1,259,800	32.01	33.21	32.32	12,800	107,300	-6.9
25/11/2021	32.01	1,787,600	30.67	32.77	30.85	26,100	266,800	-16.7
24/11/2021	30.67	3,329,100	28.67	30.67	28.89	115,100	48,200	4.6
23/11/2021	28.67	922,800	27.77	28.67	27.69	46,400	80,300	-2.1
22/11/2021	27.77	1,508,300	28.98	29.20	27.64	87,200	93,700	-0.4
19/11/2021	28.98	1,102,000	29.91	30.23	28.31	45,800	35,500	0.7
18/11/2021	29.91	1,670,900	28.84	30.45	28.89	52,700	0	3.5
17/11/2021	28.84	794,300	28.75	29.20	28.62	30,500	9,800	1.3
16/11/2021	28.75	1,215,600	29.47	29.47	28.62	10,300	16,300	-0.4
15/11/2021	29.47	1,179,900	29.42	29.87	28.98	5,900	0	0.4
12/11/2021	29.42	887,900	29.42	30.00	29.38	500	7,900	-0.5
11/11/2021	29.42	1,662,800	29.07	30.49	28.67	54,000	10,700	2.9
10/11/2021	29.07	935,800	28.67	29.25	28.62	20,800	0	1.3
09/11/2021	28.67	1,109,700	28.62	29.20	28.49	14,200	21,800	-0.5
08/11/2021	28.62	1,715,200	28.58	29.20	28.49	36,600	237,000	-12.9
05/11/2021	28.58	888,300	28.53	28.84	28.18	14,800	500	0.9
04/11/2021	28.53	1,726,400	27.91	28.53	27.19	39,900	0	2.3
03/11/2021	27.91	3,025,700	30.00	30.40	27.91	8,500	44,300	-2.4
02/11/2021	30.00	1,357,300	29.91	30.32	29.65	300	28,900	-1.9
01/11/2021	29.91	1,826,800	29.42	30.54	29.20	12,100	11,200	0.1
29/10/2021	29.42	1,358,700	29.47	29.87	29.38	3,000	47,300	-2.9
28/10/2021	29.47	1,450,800	29.25	30.09	29.25	0	158,600	-10.5
27/10/2021	29.25	1,243,700	29.38	29.65	29.02	900	15,100	-0.9
26/10/2021	29.38	1,830,000	28.53	29.38	27.73	106,100	13,400	5.9
25/10/2021	28.53	1,690,400	29.16	29.91	28.53	1,500	18,200	-1.1
22/10/2021	29.16	1,604,700	29.42	30.23	29.16	100,000	38,300	4.2
21/10/2021	29.42	1,009,500	29.38	29.65	28.84	0	110,500	-7.2
20/10/2021	29.38	1,350,300	28.75	29.60	28.62	115,800	6,000	7.2
19/10/2021	28.75	982,200	28.49	28.98	28.09	108,400	1,400	6.9
18/10/2021	28.49	985,800	28.67	29.07	28.49	1,500	33,000	-2.0
15/10/2021	28.67	1,213,900	28.62	29.25	28.31	2,400	400	0.1
14/10/2021	28.62	1,373,400	28.71	28.98	27.82	16,100	118,700	-6.5
13/10/2021	28.71	1,815,700	28.00	29.20	28.04	505,600	24,000	31.0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	1.40	5.22%	44,248,900	1,789,100	49.2	25.95 28.70 28.45
2 tháng (2026-01-12)	1.35	5.03%	98,549,500	-2,090,200	-54.2	25.20 28.70 28.45
3 tháng (2025-12-15)	0.10	0.36%	140,030,900	-3,716,300	-98.6	25.20 29.10 28.45
6 tháng (2025-09-15)	-3.80	-11.88%	385,113,500	-3,404,700	-91.1	25.20 35.70 28.45
12 tháng (2025-03-18)	2.75	10.79%	977,739,800	-4,516,206	-9.0	17.91 35.70 28.45
24 tháng (2024-03-25)	4.76	20.31%	1,947,815,400	83,047	93.8	17.91 35.70 28.45
36 tháng (2023-03-29)	8.54	43.42%	2,394,837,400	-13,383,654	-198.8	17.91 35.70 28.45
60 tháng (2021-04-08)	8.81	45.41%	3,188,291,000	11,323,732	744.1	15.14 39.88 28.45

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH