Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2019	11.12	343,170	11.23	11.30	11.12	2,400	0	0.1
10/04/2019	11.23	442,830	11.19	11.30	10.97	0	0	0
09/04/2019	11.19	403,650	11.32	11.41	11.19	20,510	0	0.9
08/04/2019	11.32	653,170	11.07	11.34	11.04	0	0	0
05/04/2019	11.07	242,350	11.02	11.15	10.91	0	0	0
04/04/2019	11.02	426,660	11.04	11.23	10.91	9,130	0	0.4
03/04/2019	11.04	286,990	10.99	11.15	10.86	0	0	0
02/04/2019	10.99	487,000	11.04	11.23	10.97	0	0	0
01/04/2019	11.04	565,510	10.71	11.07	10.71	0	34,900	-1.5
29/03/2019	10.71	204,640	10.78	10.90	10.71	0	0	0
28/03/2019	10.78	243,000	10.78	10.84	10.58	0	3,000	-0.1
27/03/2019	10.78	334,670	10.69	10.88	10.63	200	0	0.0
26/03/2019	10.69	352,030	10.47	10.73	10.43	200	0	0.0
25/03/2019	10.47	718,890	10.94	10.94	10.47	500	0	0.0
22/03/2019	10.94	377,720	10.86	11.02	10.78	1,300	0	0.1
21/03/2019	10.86	384,760	11.41	11.56	10.86	2,000	4,000	-0.1
20/03/2019	11.41	672,110	11.34	11.41	11.02	1,120	5,000	-0.2
19/03/2019	11.34	607,360	11.55	11.69	11.33	3,200	0	0.1
18/03/2019	11.55	690,700	11.07	11.56	11.17	69,500	0	3.1
15/03/2019	11.07	532,450	10.97	11.30	10.98	0	0	0
14/03/2019	10.97	382,330	10.89	11.01	10.78	0	0	0
13/03/2019	10.89	213,680	10.99	11.07	10.81	2,600	0	0.1
12/03/2019	10.99	264,870	10.84	10.99	10.73	27,870	0	1.2
11/03/2019	10.84	385,220	10.52	10.89	10.50	0	100	-0.0
08/03/2019	10.52	614,350	10.84	10.86	10.49	0	200	-0.0
07/03/2019	10.84	283,170	11.03	11.03	10.78	1,000	0	0.0
06/03/2019	11.03	708,090	10.58	11.03	10.47	90,100	1,000	3.7
05/03/2019	10.58	484,010	10.58	10.89	10.39	0	5,540	-0.2
04/03/2019	10.58	704,720	10.58	10.81	10.45	0	12,280	-0.5
01/03/2019	10.58	680,870	10.03	10.58	10.00	5,000	3,000	0.1
28/02/2019	10.03	599,990	10.19	10.34	10.03	0	0	0
27/02/2019	10.19	1,220,890	9.60	10.21	9.59	500	750	-0.0
26/02/2019	9.60	213,570	9.60	9.67	9.54	3,680	0	0.1
25/02/2019	9.60	200,770	9.61	9.72	9.58	0	0	0
22/02/2019	9.61	381,250	9.59	9.61	9.48	900	0	0.0
21/02/2019	9.59	414,060	9.64	9.74	9.58	1,500	0	0.1
20/02/2019	9.64	204,270	9.69	9.76	9.61	0	0	0
19/02/2019	9.69	639,310	9.55	9.80	9.52	85,350	0	3.2
18/02/2019	9.55	225,450	9.56	9.72	9.54	1,350	0	0.0
15/02/2019	9.56	218,150	9.56	9.67	9.50	3,000	0	0.1
14/02/2019	9.56	212,080	9.67	9.67	9.56	0	0	0
13/02/2019	9.67	365,900	9.72	9.72	9.59	6,200	0	0.2
12/02/2019	9.72	575,880	9.59	9.87	9.67	1,500	0	0.1
11/02/2019	9.59	114,170	9.72	9.80	9.56	0	0	0
01/02/2019	9.72	82,050	9.72	9.72	9.54	0	0	0
31/01/2019	9.72	148,320	9.77	9.90	9.67	4,000	0	0.1
30/01/2019	9.77	374,500	9.64	9.82	9.58	3,000	0	0.1
29/01/2019	9.64	153,350	9.61	9.64	9.48	50,000	0	1.8
28/01/2019	9.61	245,040	9.54	9.69	9.54	55,000	0	2.0
25/01/2019	9.54	215,290	9.38	9.54	9.35	75,000	0	2.7
24/01/2019	9.38	132,610	9.54	9.63	9.38	0	0	0
23/01/2019	9.54	216,410	9.54	9.64	9.35	0	0	0
22/01/2019	9.54	276,490	9.47	9.72	9.41	0	0	0
21/01/2019	9.47	245,650	9.16	9.48	9.16	0	0	0
18/01/2019	9.16	158,750	9.20	9.23	9.13	0	0	0
17/01/2019	9.20	202,540	9.28	9.35	9.17	0	0	0
16/01/2019	9.28	141,700	9.46	9.51	9.28	0	0	0
15/01/2019	9.46	228,400	9.41	9.61	9.35	22,260	0	0.8
14/01/2019	9.41	152,710	9.41	9.46	9.26	27,740	1,150	1.0
11/01/2019	9.41	415,380	9.20	9.51	9.20	0	0	0
10/01/2019	9.20	63,000	9.34	9.38	9.20	500	0	0.0
09/01/2019	9.34	192,550	9.20	9.35	9.12	60,000	0	2.2
08/01/2019	9.20	207,610	9.23	9.32	9.17	80,000	0	2.8
07/01/2019	9.23	154,070	8.95	9.23	9.04	50,000	0	1.8
04/01/2019	8.95	181,500	8.55	8.95	8.39	30,000	4,250	0.9
03/01/2019	8.55	180,650	8.60	8.76	8.50	0	0	0
02/01/2019	8.60	229,660	8.97	9.23	8.60	0	0	0
28/12/2018	8.97	184,270	9.26	9.26	8.97	0	25,000	-0.9
27/12/2018	9.26	200,660	9.12	9.35	9.12	80,000	250	2.8
26/12/2018	9.12	168,190	9.12	9.28	9.12	80,000	0	2.8
25/12/2018	9.12	195,860	9.46	9.46	8.97	25,000	0	0.9
24/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2018	9.46	205,440	9.26	9.52	9.37	40,000	0	1.5
21/12/2018	9.26	137,240	9.25	9.34	9.10	0	0	0
20/12/2018	9.25	223,070	9.19	9.33	9.10	0	0	0
19/12/2018	9.19	237,420	9.18	9.23	9.04	1,030	0	0.0
18/12/2018	9.18	296,090	9.40	9.40	9.04	25,000	0	0.9
17/12/2018	9.40	319,920	9.61	9.61	9.33	40,000	0	1.5
14/12/2018	9.61	227,210	9.61	9.68	9.53	30,000	0	1.1
13/12/2018	9.61	377,530	9.71	9.82	9.54	125,260	0	4.8
12/12/2018	9.71	338,350	9.61	9.81	9.53	69,620	0	2.7
11/12/2018	9.61	232,840	9.45	9.61	9.35	84,620	0	3.2
10/12/2018	9.45	274,580	9.53	9.53	9.33	87,360	0	3.3
07/12/2018	9.53	424,610	9.53	9.81	9.50	95,300	0	3.6
06/12/2018	9.53	363,230	9.28	9.73	9.28	9,490	5,000	0.2
05/12/2018	9.28	378,370	9.10	9.55	8.99	4,560	68,510	-2.3
04/12/2018	9.10	235,710	9.12	9.23	9.00	30,560	48,741	-0.6
03/12/2018	9.12	290,440	8.80	9.20	8.85	40,050	0	1.4
30/11/2018	8.80	287,330	8.58	8.80	8.49	65,000	0	2.2
29/11/2018	8.58	179,630	8.51	8.59	8.52	60,000	0	2.0
28/11/2018	8.51	111,260	8.38	8.51	8.29	16,600	0	0.6
27/11/2018	8.38	229,100	8.52	8.59	8.38	32,400	0	1.1
26/11/2018	8.52	223,350	8.71	8.73	8.52	30,000	0	1.0
23/11/2018	8.71	206,280	8.66	8.80	8.66	32,000	0	1.1
22/11/2018	8.66	110,540	8.63	8.77	8.63	0	0	0
21/11/2018	8.63	143,390	8.64	8.64	8.47	21,000	0	0.7
20/11/2018	8.64	209,290	8.59	8.73	8.48	35,000	0	1.2
19/11/2018	8.59	177,750	8.57	8.59	8.34	27,000	0	0.9
16/11/2018	8.57	207,200	8.28	8.57	8.28	43,000	0	1.4
15/11/2018	8.28	318,130	8.06	8.47	8.08	65,000	0	2.1
14/11/2018	8.06	152,210	8.04	8.19	7.96	24,000	0	0.8

Page:
<<
17
18
19
>>

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	-7.21%	56,025,300	-5,448,000	-145.9	25.20 27.75 25.90
2 tháng (2025-12-01)	-5.45	-17.47%	92,893,300	-7,317,900	-202.5	25.20 31.90 25.90
3 tháng (2025-10-30)	-5.25	-16.94%	150,503,600	-4,495,900	-113.2	25.20 33.60 25.90
6 tháng (2025-08-01)	-0.35	-1.34%	538,429,300	1,811,300	61.4	25.20 35.70 25.90
12 tháng (2025-02-03)	1.43	5.89%	991,830,700	-6,979,265	-76.2	17.91 35.70 25.90
24 tháng (2024-02-15)	3.61	16.32%	1,978,223,800	-8,246,808	-137.4	17.91 35.70 25.90
36 tháng (2023-02-13)	7.13	38.29%	2,349,444,200	-14,967,934	-240.1	17.91 35.70 25.90
60 tháng (2021-02-23)	7.11	38.18%	3,174,481,500	5,565,132	529.8	15.14 39.88 25.90

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH