Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2026	23.43	2,275,100	23.79	23.97	23.35	46,800	517,500	-12.4
15/01/2026	23.75	2,807,300	23.66	24.10	23.39	788,400	900,300	-3.0
14/01/2026	23.66	3,994,200	24.10	24.42	23.48	674,100	1,145,500	-12.6
13/01/2026	24.10	2,929,200	24.51	24.51	23.75	201,500	1,462,900	-33.9
12/01/2026	23.97	3,947,400	23.26	24.19	22.94	520,600	1,017,100	-13.1
09/01/2026	23.48	5,291,300	23.57	24.01	23.21	924,400	467,300	12.1
08/01/2026	23.48	2,945,200	24.19	24.19	23.48	666,100	1,128,000	-12.3
07/01/2026	23.93	2,825,600	23.30	24.06	23.30	944,600	808,400	3.5
06/01/2026	23.21	3,638,900	23.48	23.66	22.90	1,104,300	1,319,200	-5.6
05/01/2026	23.30	3,298,600	24.42	24.59	23.21	343,000	1,026,100	-18.5
31/12/2025	24.37	1,158,200	24.64	24.64	24.33	87,900	116,200	-0.8
30/12/2025	24.64	2,215,700	24.46	24.73	24.15	234,300	877,000	-17.4
29/12/2025	24.77	1,772,700	24.82	24.82	24.10	235,800	55,600	4.9
26/12/2025	24.64	1,901,500	24.95	25.00	24.10	116,000	12,400	2.8
25/12/2025	25.00	2,401,500	25.58	25.80	25.00	105,600	155,200	-1.4
24/12/2025	25.58	1,218,900	25.40	25.62	25.09	110,100	208,200	-2.8
23/12/2025	25.40	1,574,600	25.89	26.07	25.40	35,000	110,000	-2.2
22/12/2025	25.71	2,054,900	25.53	25.80	25.35	64,500	118,400	-1.6
19/12/2025	25.18	1,445,800	25.67	25.84	25.18	146,800	318,200	-4.9
18/12/2025	25.35	1,111,100	25.35	25.67	25.09	44,800	49,800	-0.2
17/12/2025	25.71	813,800	25.98	25.98	25.44	185,500	41,500	4.1
16/12/2025	25.98	4,146,000	24.82	26.02	23.66	602,500	1,140,700	-14.8
15/12/2025	25.09	1,667,100	25.09	25.31	24.64	455,600	80,700	10.5
12/12/2025	25.09	2,720,000	26.96	27.05	25.09	62,500	240,700	-5.4
11/12/2025	26.96	1,011,000	27.23	27.32	26.78	30,000	214,800	-5.6
10/12/2025	27.14	864,400	27.36	27.54	26.78	50,600	9,800	1.2
09/12/2025	27.54	3,030,000	27.14	27.81	26.29	136,200	252,400	-3.4
08/12/2025	27.14	2,223,300	27.76	27.90	27.14	47,200	260,300	-6.6
05/12/2025	27.81	1,620,500	28.48	28.48	27.81	1,600	312,500	-9.8
04/12/2025	28.48	1,727,600	28.30	28.61	28.12	212,100	172,000	1.3
03/12/2025	28.12	1,420,700	27.85	28.12	27.63	90,500	373,200	-8.8
02/12/2025	27.76	2,414,600	27.85	28.08	27.01	224,100	383,300	-5.0
01/12/2025	27.85	1,500,700	28.34	28.57	27.85	7,600	144,600	-4.3
28/11/2025	28.34	1,985,400	28.75	28.88	28.21	185,500	385,800	-6.4
27/11/2025	28.75	1,350,700	29.10	29.24	28.57	125,200	105,900	0.6
26/11/2025	29.01	1,772,100	28.39	29.15	28.39	241,800	317,900	-2.5
25/11/2025	28.39	2,455,600	28.92	29.37	28.21	196,000	304,900	-3.6
24/11/2025	29.28	3,541,400	29.10	29.59	28.88	1,169,900	340,700	27.2
21/11/2025	28.84	1,725,400	28.75	28.88	28.21	292,200	312,600	-0.7
20/11/2025	28.92	2,505,900	28.43	28.92	27.85	179,600	255,100	-2.4
19/11/2025	28.57	3,820,000	29.10	29.68	28.57	732,000	462,700	8.6
18/11/2025	29.28	3,439,900	30.17	30.17	29.28	434,800	315,400	3.9
17/11/2025	30.00	4,349,700	29.42	30.04	29.19	1,395,600	148,000	41.6
14/11/2025	29.19	4,887,700	27.85	29.46	27.85	364,000	205,800	5.1
13/11/2025	27.90	2,033,900	28.21	28.52	27.90	93,300	351,100	-8.1
12/11/2025	28.17	2,700,900	27.54	28.39	27.32	194,400	231,200	-1.2
11/11/2025	27.27	1,512,300	27.01	27.45	27.01	409,600	235,400	5.3
10/11/2025	26.96	1,371,300	27.14	27.45	26.65	500,500	210,800	8.8
07/11/2025	26.96	2,492,900	27.76	28.03	26.78	305,300	465,000	-5.1
06/11/2025	28.03	2,901,400	27.63	28.34	27.59	311,300	222,400	2.7
05/11/2025	27.59	1,166,400	27.85	28.21	27.59	31,700	101,500	-2.2
04/11/2025	28.21	4,341,000	26.20	28.39	26.02	1,504,500	336,600	34.6
03/11/2025	26.60	3,196,000	27.94	27.94	26.60	490,600	144,400	10.6
31/10/2025	27.50	1,804,200	27.76	28.03	27.23	122,100	501,700	-11.8
30/10/2025	27.67	2,256,200	27.90	28.26	27.50	183,500	686,500	-15.7
29/10/2025	27.59	1,483,700	27.59	27.94	27.50	37,400	174,600	-4.3
28/10/2025	27.41	2,837,500	26.74	27.85	26.38	750,000	125,500	18.8
27/10/2025	26.96	3,169,300	28.52	28.57	26.96	180,300	509,800	-10.4
24/10/2025	28.34	2,560,700	28.03	28.39	27.54	318,700	415,500	-3.1
23/10/2025	28.21	2,175,000	28.03	28.57	27.81	217,100	551,300	-10.6
22/10/2025	28.34	3,922,800	28.12	28.61	27.09	437,200	399,000	1.2
21/10/2025	27.67	7,616,100	28.57	28.61	27.14	308,200	216,200	2.7
20/10/2025	28.70	8,963,400	30.35	30.89	28.70	1,073,300	1,093,500	-1.0
17/10/2025	30.84	6,384,700	32.23	32.32	30.84	594,700	659,000	-2.4
16/10/2025	31.87	7,016,300	31.87	32.50	31.16	155,500	932,900	-27.6
15/10/2025	31.87	8,664,800	29.46	31.87	29.24	536,500	230,500	10.7
14/10/2025	29.82	6,382,100	31.16	31.16	29.68	751,500	212,100	18.1
13/10/2025	30.67	8,718,300	28.57	30.67	28.48	1,533,700	618,600	30.8
10/10/2025	29.10	3,188,400	29.46	29.86	28.84	152,800	229,700	-2.6
09/10/2025	29.33	2,611,800	29.28	29.42	28.79	0	0	0
08/10/2025	28.92	4,802,300	28.66	29.01	27.59	1,469,000	372,700	35.1
07/10/2025	28.12	1,707,800	28.52	28.66	27.99	137,600	114,700	0.7
06/10/2025	28.66	4,568,400	27.09	28.66	27.09	939,000	140,800	25.5
03/10/2025	26.78	4,461,900	27.14	27.41	26.60	461,300	341,100	3.6
02/10/2025	27.45	4,121,100	28.57	28.75	27.45	198,400	595,700	-12.7
01/10/2025	28.70	2,559,500	28.88	28.97	28.39	512,400	598,300	-2.8
30/09/2025	28.84	9,265,500	29.46	29.59	27.54	691,700	1,438,200	-24.5
29/09/2025	29.42	4,334,200	30.35	30.62	29.28	214,000	432,500	-7.5
26/09/2025	30.35	17,381,900	28.88	30.89	28.79	1,214,800	382,100	27.6
25/09/2025	28.88	4,794,700	29.10	29.64	28.66	195,200	608,800	-13.5
24/09/2025	29.01	3,808,600	27.81	29.01	27.67	376,100	504,100	-4.0
23/09/2025	27.81	3,314,000	28.79	29.01	26.78	248,500	667,600	-13.3
22/09/2025	28.75	10,596,000	28.43	30.00	28.34	650,500	1,527,100	-28.9
19/09/2025	28.30	4,546,800	28.48	28.79	28.26	258,900	1,303,900	-33.3
18/09/2025	28.08	4,324,900	27.32	28.61	27.23	565,100	628,100	-2.3
17/09/2025	27.32	2,363,900	27.81	28.30	27.32	327,500	190,000	4.3
16/09/2025	27.85	3,390,800	28.92	28.97	27.85	95,600	508,200	-13.2
15/09/2025	28.57	2,902,300	28.52	28.57	27.99	242,200	131,800	3.5
12/09/2025	28.30	2,722,900	28.26	28.70	27.90	588,100	700,500	-3.6
11/09/2025	28.12	6,800,500	26.60	28.12	26.56	2,814,000	601,000	67.8
10/09/2025	26.69	3,576,200	27.45	27.50	26.60	341,800	1,921,200	-47.5
09/09/2025	27.32	5,853,300	26.47	27.32	25.89	2,581,000	238,800	70.4
08/09/2025	26.07	7,899,900	27.72	27.99	26.07	1,729,800	206,400	45.6
05/09/2025	27.85	7,858,900	29.24	29.82	27.85	878,700	351,500	17.2
04/09/2025	29.15	4,840,800	29.46	30.26	29.10	270,100	790,800	-17.2
03/09/2025	29.42	4,720,600	28.12	29.64	28.12	207,400	727,700	-17.1
29/08/2025	28.43	4,709,300	28.66	29.06	28.21	127,900	934,900	-26.0
28/08/2025	28.57	4,188,600	28.12	28.57	27.72	722,000	319,600	0
27/08/2025	28.08	6,980,400	28.39	29.10	27.76	1,144,400	1,837,700	-22.5
26/08/2025	28.08	5,088,400	26.51	28.12	26.47	1,873,900	629,500	37.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-0.83	-3.72%	28,276,300	-3,217,862	0	20.75 22.23 21.40
2 tháng (2026-04-20)	-4.33	-16.82%	59,417,600	-9,957,248	0	20.75 25.73 21.40
3 tháng (2026-03-19)	-4.60	-17.69%	130,437,200	-7,960,998	93.8	20.75 27.82 21.40
6 tháng (2025-12-19)	-3.78	-15%	273,442,800	-11,786,398	-8.3	20.75 27.82 21.40
12 tháng (2025-06-23)	-1.54	-6.73%	932,819,100	-12,051,484	102.2	20.75 31.87 21.40
24 tháng (2024-06-27)	-1.73	-7.48%	1,780,885,000	-4,524,655	305.3	15.99 31.87 21.40
36 tháng (2023-07-03)	-0.92	-4.12%	2,452,397,300	-31,030,806	-460.7	15.99 31.87 21.40
60 tháng (2021-07-13)	2.89	15.63%	3,240,079,600	2,769,234	811.6	13.51 35.60 21.40

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH