Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2018	8.04	232,940	8.20	8.24	8.04	33,000	270	1.1
12/11/2018	8.20	237,320	7.86	8.21	7.66	37,000	0	1.2
09/11/2018	7.86	381,170	8.24	8.29	7.84	58,000	0	1.8
08/11/2018	8.24	438,890	8.59	8.70	8.24	65,500	0	2.2
07/11/2018	8.59	184,740	8.66	8.76	8.39	25,500	0	0.9
06/11/2018	8.66	467,050	8.75	8.82	8.59	129,000	200,010	-2.4
05/11/2018	8.75	334,760	8.80	8.82	8.62	145,000	3,000	4.9
02/11/2018	8.80	253,950	8.54	8.82	8.54	20,300	0	0.7
01/11/2018	8.54	443,440	8.57	8.85	8.39	60,000	0	2.0
31/10/2018	8.57	398,380	8.32	8.57	8.27	3,000	40	0.1
30/10/2018	8.32	401,250	8.34	8.46	8.11	67,250	0	2.2
29/10/2018	8.34	313,390	8.25	8.34	8.09	48,350	0	1.6
26/10/2018	8.25	282,200	8.32	8.42	8.16	149,700	0	4.9
25/10/2018	8.32	1,531,630	8.44	8.44	7.86	153,000	0	4.9
24/10/2018	8.44	200,590	9.04	9.04	8.44	0	0	0
23/10/2018	9.04	235,780	9.30	9.33	8.80	0	5,360	-0.2
22/10/2018	9.30	116,180	9.35	9.50	9.30	0	0	0
19/10/2018	9.35	99,550	9.40	9.40	9.25	0	0	0
18/10/2018	9.40	157,220	9.50	9.53	9.37	0	0	0
17/10/2018	9.50	153,400	9.30	9.50	9.35	0	0	0
16/10/2018	9.30	163,300	9.35	9.58	9.28	5,360	0	0.2
15/10/2018	9.35	48,890	9.45	9.48	9.23	0	1,800	-0.1
12/10/2018	9.45	181,080	9.12	9.48	9.07	0	0	0
11/10/2018	9.12	417,940	9.73	9.73	9.12	0	1,100	-0.0
10/10/2018	9.73	147,760	9.83	9.93	9.71	0	0	0
09/10/2018	9.83	236,460	9.69	9.96	9.69	0	0	0
08/10/2018	9.69	254,470	9.67	9.78	9.54	0	0	0
05/10/2018	9.67	270,510	9.79	9.95	9.63	0	0	0
04/10/2018	9.79	152,170	9.88	9.93	9.78	0	0	0
03/10/2018	9.88	196,360	10.09	10.10	9.83	0	0	0
02/10/2018	10.09	236,600	10.03	10.24	9.90	0	0	0
01/10/2018	10.03	319,170	9.78	10.16	9.76	0	0	0
28/09/2018	9.78	170,340	9.76	9.91	9.73	15,000	0	0.6
27/09/2018	9.76	229,580	9.93	9.98	9.71	0	0	0
26/09/2018	9.93	180,600	9.98	10.06	9.86	0	0	0
25/09/2018	9.98	309,950	9.76	10.01	9.73	0	0	0
24/09/2018	9.76	158,260	9.81	9.93	9.74	0	0	0
21/09/2018	9.81	192,950	9.63	10.09	9.63	0	0	0
20/09/2018	9.63	183,940	9.66	9.73	9.48	0	0	0
19/09/2018	9.66	300,490	9.73	9.98	9.64	0	0	0
18/09/2018	9.73	195,320	9.61	9.73	9.48	0	0	0
17/09/2018	9.61	290,600	9.35	9.73	9.38	0	0	0
14/09/2018	9.35	261,200	9.18	9.48	9.12	0	0	0
13/09/2018	9.18	202,450	9.20	9.25	9.10	500	0	0.0
12/09/2018	9.20	272,170	9.15	9.40	9.12	0	0	0
11/09/2018	9.15	461,460	8.56	9.15	8.54	0	0	0
10/09/2018	8.56	112,460	8.48	8.72	8.42	0	0	0
07/09/2018	8.48	131,090	8.48	8.58	8.39	0	0	0
06/09/2018	8.48	172,280	8.59	8.62	8.39	0	0	0
05/09/2018	8.59	293,330	8.57	8.64	8.14	0	0	0
04/09/2018	8.57	153,690	8.61	8.85	8.54	500	0	0.0
31/08/2018	8.61	217,960	8.72	8.73	8.57	500	0	0.0
30/08/2018	8.72	195,350	8.70	8.90	8.59	0	0	0
29/08/2018	8.70	185,930	8.42	8.72	8.49	0	0	0
28/08/2018	8.42	265,970	7.99	8.47	8.08	0	78,120	-2.6
27/08/2018	7.99	236,270	7.97	8.09	7.97	0	64,630	-2.0
24/08/2018	7.97	152,840	8.03	8.08	7.91	0	27,030	-0.9
23/08/2018	8.03	150,740	7.99	8.15	7.99	1,500	44,000	-1.4
22/08/2018	7.99	183,220	7.92	8.21	7.85	0	0	0
21/08/2018	7.92	331,050	7.63	7.92	7.76	0	93,000	-2.9
20/08/2018	7.63	138,850	7.43	7.82	7.43	0	40,740	-1.2
17/08/2018	7.43	104,990	7.18	7.65	7.28	0	10,230	-0.3
16/08/2018	7.18	80,150	7.03	7.18	7.00	0	22,470	-0.6
15/08/2018	7.03	34,630	7.01	7.15	6.91	0	3,380	-0.1
14/08/2018	7.01	33,290	7.13	7.13	7.01	0	1,820	-0.1
13/08/2018	7.13	15,620	7.23	7.23	7.10	0	1,020	-0.0
10/08/2018	7.23	112,870	7.33	7.33	7.23	0	33,000	-0.9
09/08/2018	7.33	29,690	7.33	7.46	7.29	0	0	0
08/08/2018	7.33	33,050	7.23	7.33	7.23	1,250	9,750	-0.2
07/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 100/10 Giá: 10 (Volume + 10%, Ratio=0.10)
07/08/2018	7.23	52,270	7.08	7.33	7.13	0	14,960	-0.4
06/08/2018	7.08	97,490	7.02	7.13	7.02	0	24,320	-0.8
03/08/2018	7.02	43,660	7.04	7.13	6.99	0	840	-0.0
02/08/2018	7.04	63,200	7.08	7.10	6.91	660	0	0.0
01/08/2018	7.08	89,120	7.23	7.39	7.02	500	5,700	-0.2
31/07/2018	7.23	145,760	7.53	7.60	7.23	0	8,500	-0.3
30/07/2018	7.53	57,820	7.64	7.75	7.49	0	16,000	-0.6
27/07/2018	7.64	73,370	7.57	7.80	7.62	0	20,960	-0.8
26/07/2018	7.57	166,650	7.49	7.66	7.49	0	48,000	-1.8
25/07/2018	7.49	127,390	7.41	7.60	7.41	0	37,000	-1.3
24/07/2018	7.41	109,640	7.38	7.41	7.20	0	32,600	-1.1
23/07/2018	7.38	167,960	7.08	7.40	7.08	0	47,730	-1.7
20/07/2018	7.08	103,370	6.97	7.18	6.97	0	29,350	-1.0
19/07/2018	6.97	88,390	7.22	7.35	6.97	0	16,040	-0.6
18/07/2018	7.22	123,930	6.97	7.28	6.87	0	36,470	-1.2
17/07/2018	6.97	15,930	6.95	6.97	6.87	0	4,560	-0.2
16/07/2018	6.95	43,680	6.95	6.97	6.87	0	11,340	-0.4
13/07/2018	6.95	42,490	6.87	6.97	6.83	0	12,540	-0.4
12/07/2018	6.87	45,000	6.87	6.95	6.81	0	8,760	-0.3
11/07/2018	6.87	69,520	6.85	6.87	6.72	0	0	0
10/07/2018	6.85	33,380	6.85	6.87	6.74	800,000	800,000	0
09/07/2018	6.85	39,250	7.06	7.12	6.85	0	2,000	-0.1
06/07/2018	7.06	23,350	6.96	7.08	6.83	3,000	6,620	-0.1
05/07/2018	6.96	117,580	7.08	7.10	6.82	0	0	0
04/07/2018	7.08	33,720	7.12	7.12	6.89	0	7,540	-0.3
03/07/2018	7.12	73,990	7.29	7.43	7.08	32,000	0	1.1
02/07/2018	7.29	160,200	7.18	7.29	6.87	102,360	0	3.5
29/06/2018	7.18	344,830	6.83	7.28	6.77	17,640	0	0.6
28/06/2018	6.83	116,860	6.99	6.99	6.77	0	0	0
27/06/2018	6.99	145,210	7.33	7.43	6.99	0	0	0
26/06/2018	7.33	183,470	7.58	7.58	7.06	0	0	0

Page:
<<
18
19
20
>>

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