Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/10/2021	28.00	2,117,900	26.97	28.00	26.57	343,900	8,000	20.8
11/10/2021	26.97	1,357,700	27.42	27.82	26.93	102,200	58,100	2.7
08/10/2021	27.42	1,351,800	27.33	28.00	27.15	160,500	9,800	9.3
07/10/2021	27.33	1,217,100	27.33	27.60	27.02	89,200	137,800	-2.9
06/10/2021	27.33	990,200	27.11	27.73	26.88	102,000	13,500	5.4
05/10/2021	27.11	2,408,600	26.04	27.33	26.08	243,700	8,900	14.2
04/10/2021	26.04	2,063,100	25.19	26.26	24.97	46,800	1,000	2.7
01/10/2021	25.19	1,265,600	25.86	25.90	25.19	11,500	32,300	-1.2
30/09/2021	25.86	1,289,100	25.90	26.30	25.14	47,400	167,700	-6.9
29/09/2021	25.90	1,064,300	25.50	26.39	24.92	12,700	17,900	-0.3
28/09/2021	25.50	1,615,500	24.30	25.63	24.07	229,600	0	12.9
27/09/2021	24.30	2,462,800	25.90	26.26	24.30	25,300	127,300	-5.9
24/09/2021	25.90	1,303,100	26.08	26.44	25.72	229,800	2,000	13.3
23/09/2021	26.08	1,617,600	26.48	27.42	25.90	100,800	125,300	-1.5
22/09/2021	26.48	1,551,300	26.48	26.79	25.99	22,700	43,300	-1.2
21/09/2021	26.48	4,580,500	24.79	26.48	24.07	7,800	4,700	0.2
20/09/2021	24.79	1,450,300	25.37	25.72	24.74	52,500	67,800	-0.9
17/09/2021	25.37	4,029,200	23.72	25.37	23.85	165,100	3,800	9.1
16/09/2021	23.72	958,700	23.63	23.85	22.96	43,700	140,900	-5.1
15/09/2021	23.63	785,600	22.96	23.63	22.83	62,400	4,500	3.0
14/09/2021	22.96	1,872,400	23.54	23.63	22.96	3,000	20,400	-0.9
13/09/2021	23.54	1,371,000	23.94	24.25	23.41	0	161,900	-8.6
10/09/2021	23.94	716,700	23.85	24.39	23.85	153,000	7,400	7.9
09/09/2021	23.85	1,673,600	23.90	24.07	23.58	11,400	150,800	-7.4
08/09/2021	23.90	1,610,800	24.21	24.52	23.90	132,800	1,800	7.1
07/09/2021	24.21	1,743,500	24.92	25.37	24.07	155,100	53,900	5.6
06/09/2021	24.92	2,368,600	24.79	25.55	24.74	105,300	386,700	-15.9
01/09/2021	24.79	1,825,200	25.14	25.37	24.74	6,000	46,600	-2.3

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 (2025-12-29)	-2.55	-9.19%	53,717,500	-6,532,800	-174.0	25.20 27.75 25.75
2 tháng (2025-11-28)	-6.55	-20.63%	92,570,900	-8,603,000	-237.0	25.20 31.90 25.75
3 tháng (2025-10-29)	-5.70	-18.45%	149,679,500	-5,717,900	-145.5	25.20 33.60 25.75
6 tháng (2025-07-31)	-0.95	-3.63%	546,548,600	333,400	23.1	25.20 35.70 25.75
12 tháng (2025-02-03)	0.88	3.63%	989,522,900	-8,064,065	-104.2	17.91 35.70 25.75
24 tháng (2024-02-07)	3.39	15.54%	1,977,705,900	-9,372,308	-166.5	17.91 35.70 25.75
36 tháng (2023-02-13)	6.58	35.33%	2,347,136,400	-16,052,734	-268.1	17.91 35.70 25.75
60 tháng (2021-02-22)	6.48	34.59%	3,173,152,000	4,408,832	498.8	15.14 39.88 25.75

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH