Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2018	8.14	165,170	8.26	8.43	8.12	0	50,000	-2.0
03/05/2018	8.26	680,160	8.28	8.28	7.71	0	120,000	-4.5
02/05/2018	8.28	249,010	8.89	9.16	8.28	0	170,000	-7.1
27/04/2018	8.89	171,350	8.82	9.16	8.83	0	112,000	-4.8
26/04/2018	8.82	221,250	9.47	9.58	8.82	100	44,080	-1.9
24/04/2018	9.47	119,120	9.64	9.97	9.47	0	57,120	-2.6
23/04/2018	9.64	304,550	10.30	10.66	9.64	0	74,850	-3.7
20/04/2018	10.30	172,190	10.41	10.41	10.18	50	81,610	-4.0
19/04/2018	10.41	106,900	10.43	10.51	10.28	20,000	5,140	0.7
18/04/2018	10.43	104,200	10.55	10.55	10.39	970	60,100	-3.0
17/04/2018	10.55	144,560	10.62	10.70	10.41	0	60,000	-3.0
16/04/2018	10.62	110,140	10.64	10.72	10.57	0	96,620	-4.9
13/04/2018	10.64	228,650	10.93	11.18	10.53	0	60,000	-3.1
12/04/2018	10.93	551,920	10.30	11.01	10.23	150	162,600	-8.4
11/04/2018	10.30	220,130	10.82	10.82	10.30	0	60,000	-3.1
10/04/2018	10.82	214,370	10.80	10.93	10.70	0	80,000	-4.1
09/04/2018	10.80	187,690	10.87	10.91	10.72	270	71,000	-3.7
06/04/2018	10.87	223,940	11.14	11.24	10.82	0	90,000	-4.8
05/04/2018	11.14	156,320	10.91	11.24	10.93	200	115,000	-6.1
04/04/2018	10.91	259,150	10.91	11.41	10.91	200	175,000	-9.3
03/04/2018	10.91	564,860	10.20	10.91	10.20	0	265,520	-13.6
02/04/2018	10.20	103,690	10.20	10.26	10.12	0	45,000	-2.2
30/03/2018	10.20	58,800	10.10	10.20	10.04	33,000	0	1.6
29/03/2018	10.10	112,660	10.14	10.28	10.03	0	7,000	-0.3
28/03/2018	10.14	54,990	10.20	10.24	10.05	100	0	0.0
27/03/2018	10.20	75,440	10.20	10.28	10.14	0	1,000	-0.0
26/03/2018	10.20	57,030	10.20	10.39	10.10	5,000	0	0.2
23/03/2018	10.20	219,750	10.01	10.20	9.68	28,000	0	1.3
22/03/2018	10.01	180,310	10.16	10.20	10.01	0	0	0
21/03/2018	10.16	118,240	10.32	10.32	10.14	0	20,360	-1.0
20/03/2018	10.32	101,740	10.35	10.37	10.22	0	38,730	-1.9
19/03/2018	10.35	208,690	10.21	10.37	10.24	300	91,240	-4.5
16/03/2018	10.21	92,250	10.18	10.30	10.18	0	0	0
15/03/2018	10.18	81,500	10.20	10.32	10.13	0	0	0
14/03/2018	10.20	96,290	10.18	10.40	10.10	0	0	0
13/03/2018	10.18	73,540	10.10	10.22	10.10	0	700	-0.0
12/03/2018	10.10	154,990	10.37	10.51	10.08	200	25,130	-1.2
09/03/2018	10.37	128,150	10.37	10.70	10.35	200	29,920	-1.5
08/03/2018	10.37	50,110	10.37	10.39	10.28	1,000	0	0.0
07/03/2018	10.37	210,320	10.35	10.51	10.22	100	10,000	-0.5
06/03/2018	10.35	121,050	10.24	10.35	10.20	200	0	0.0
05/03/2018	10.24	151,700	10.20	10.53	10.24	200	0	0.0
02/03/2018	10.20	50,000	9.97	10.41	9.91	0	0	0
01/03/2018	9.97	161,820	10.03	10.24	9.91	1,000	0	0.0
28/02/2018	10.03	222,790	10.30	10.49	10.03	12,100	0	0.6
27/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2018	10.30	164,490	9.64	10.30	9.58	700	0	0.0
26/02/2018	9.64	179,180	9.58	9.89	9.49	900	181,000	-8.5
23/02/2018	9.58	515,730	8.96	9.58	8.96	10,000	547,100	-24.2
22/02/2018	8.96	302,740	8.96	8.98	8.90	0	202,900	-8.8
21/02/2018	8.96	211,500	8.86	9.43	8.92	0	200,000	-8.7
13/02/2018	8.86	416,580	8.71	9.06	8.71	0	400,780	-17.1
12/02/2018	8.71	268,830	8.71	8.81	8.70	25,000	265,220	-10.2
09/02/2018	8.71	90,990	8.75	8.83	8.61	0	45,000	-1.9
08/02/2018	8.75	62,020	8.69	8.75	8.55	0	10,000	-0.4
07/02/2018	8.69	185,450	8.46	8.73	8.61	24,200	113,500	-3.8
06/02/2018	8.46	475,770	8.77	8.77	8.36	0	47,400	-2.0
05/02/2018	8.77	303,300	8.65	9.12	8.49	0	147,930	-6.4
02/02/2018	8.65	58,670	8.57	8.69	8.53	0	0	0
01/02/2018	8.57	197,980	8.65	8.75	8.44	0	0	0
31/01/2018	8.65	266,910	8.86	8.90	8.55	300	13,900	-0.6
30/01/2018	8.86	310,230	8.73	8.86	8.55	100	145,000	-6.1
29/01/2018	8.73	245,180	8.27	8.75	8.25	1,010	23,700	-0.9
26/01/2018	8.27	372,850	7.73	8.27	7.73	0	0	0
25/01/2018	7.73	87,390	7.70	7.83	7.64	0	0	0
22/01/2018	7.70	131,950	7.48	7.70	7.52	0	0	0
19/01/2018	7.48	84,120	7.41	7.50	7.41	0	0	0
18/01/2018	7.41	64,950	7.41	7.43	7.30	0	0	0
17/01/2018	7.41	44,800	7.50	7.52	7.41	7,070	11,200	-0.2
16/01/2018	7.50	65,850	7.41	7.56	7.39	0	2,000	-0.1
15/01/2018	7.41	88,420	7.31	7.60	7.35	0	0	0
12/01/2018	7.31	70,510	7.54	7.54	7.31	0	0	0
11/01/2018	7.54	80,280	7.58	7.58	7.41	0	0	0
10/01/2018	7.58	88,520	7.72	7.72	7.46	0	0	0
09/01/2018	7.72	241,000	7.25	7.72	7.17	48,000	0	1.7
08/01/2018	7.25	30,260	7.17	7.27	7.13	0	0	0
05/01/2018	7.17	26,250	7.21	7.21	7.07	0	0	0
04/01/2018	7.21	55,910	7.31	7.37	7.21	600	0	0.0
03/01/2018	7.31	49,680	7.06	7.41	7.10	0	0	0
02/01/2018	7.06	37,950	7.06	7.10	7.00	0	0	0
29/12/2017	7.06	59,970	7.06	7.10	7.00	0	0	0
28/12/2017	7.06	18,430	7.06	7.10	7.04	0	0	0
27/12/2017	7.06	30,310	7.10	7.10	7.00	900	0	0.0
26/12/2017	7.10	80,580	7.02	7.10	7.04	800	0	0.0
25/12/2017	7.02	30,940	7.10	7.10	7.00	0	0	0
22/12/2017	7.10	1,590	7.08	7.17	7.00	0	0	0
21/12/2017	7.08	51,620	7.04	7.08	7.00	18,200	0	0.6
20/12/2017	7.04	55,900	7.00	7.10	6.98	0	0	0
19/12/2017	7.00	48,620	7.10	7.10	6.96	0	0	0
18/12/2017	7.10	82,640	7.10	7.20	7.00	0	0	0
15/12/2017	7.10	128,900	6.92	7.10	6.92	0	0	0
14/12/2017	6.92	110,150	7.15	7.21	6.92	0	0	0
13/12/2017	7.15	184,710	7.27	7.29	7.06	0	0	0
12/12/2017	7.27	167,280	7.21	7.27	7.10	50,750	0	1.8
11/12/2017	7.21	215,940	7.21	7.48	7.19	0	0	0
08/12/2017	7.21	64,940	7.08	7.21	7.08	0	0	0
07/12/2017	7.08	110,460	7.19	7.21	7.06	0	0	0
06/12/2017	7.19	242,370	7.19	7.25	7.06	0	5,000	-0.2
05/12/2017	7.19	118,790	7.17	7.41	7.19	18,000	0	0.6
04/12/2017	7.17	162,050	7.19	7.21	7.06	49,840	0	1.7
01/12/2017	7.19	141,470	7.19	7.21	7.04	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1	3.24%	53,076,500	1,651,700	54.9	30.20 33.60 31.15
2 tháng (2025-10-06)	-0.20	-0.62%	151,447,300	4,879,300	154.1	29.80 35.70 31.15
3 tháng (2025-09-08)	2.70	9.25%	260,466,200	5,660,800	169.7	29.20 35.70 31.15
6 tháng (2025-06-09)	7.85	32.67%	678,718,300	308,414	135.3	24.05 35.70 31.15
12 tháng (2024-12-10)	4.04	14.49%	1,001,977,700	-397,736	107.1	17.91 35.70 31.15
24 tháng (2023-12-18)	9.28	40.99%	1,966,938,200	-15,162,108	-307.1	17.91 35.70 31.15
36 tháng (2022-12-21)	11.20	54.07%	2,301,774,600	-7,289,137	-26.1	17.91 35.70 31.15
60 tháng (2020-12-31)	14.85	87.11%	3,145,718,660	10,344,472	632.0	15.14 39.88 31.15

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH