Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/06/2018	7.58	37,090	7.62	7.68	7.56	0	0	0
22/06/2018	7.62	87,200	7.68	7.74	7.49	800	1,810	-0.0
21/06/2018	7.68	65,670	7.70	7.73	7.64	0	15,370	-0.6
20/06/2018	7.70	68,830	7.70	7.91	7.64	0	20,460	-0.8
19/06/2018	7.70	222,690	7.93	8.08	7.56	0	4,710	-0.2
18/06/2018	7.93	71,630	8.10	8.10	7.93	0	6,200	-0.2
15/06/2018	8.10	67,200	7.93	8.12	7.93	0	0	0
14/06/2018	7.93	118,090	8.08	8.12	7.91	0	22,190	-0.9
13/06/2018	8.08	58,890	8.01	8.08	7.98	500	17,470	-0.7
12/06/2018	8.01	188,420	8.22	8.22	7.83	0	0	0
11/06/2018	8.22	79,720	8.24	8.31	8.20	0	0	0
08/06/2018	8.24	169,860	8.41	8.41	8.24	0	57,380	-2.3
07/06/2018	8.41	411,610	8.22	8.64	8.33	0	267,840	-10.8
06/06/2018	8.22	105,150	8.31	8.31	8.14	0	0	0
05/06/2018	8.31	216,500	8.28	8.51	8.24	500	40,010	-1.6
04/06/2018	8.28	112,670	8.22	8.31	8.16	0	0	0
01/06/2018	8.22	94,250	8.10	8.43	8.01	0	0	0
31/05/2018	8.10	72,630	8.01	8.22	7.95	0	200	-0.0
30/05/2018	8.01	127,630	7.91	8.08	7.91	0	0	0
29/05/2018	7.91	140,370	7.66	8.04	7.66	0	0	0
28/05/2018	7.66	319,340	8.23	8.23	7.66	0	0	0
25/05/2018	8.23	161,310	8.31	8.74	8.23	0	19,100	-0.8
24/05/2018	8.31	114,210	8.28	8.53	8.28	200	50,000	-2.0
23/05/2018	8.28	138,500	8.12	8.37	8.01	0	0	0
22/05/2018	8.12	248,280	8.36	8.41	8.06	0	71,000	-2.8
21/05/2018	8.36	64,540	8.51	8.93	8.35	0	17,900	-0.7
18/05/2018	8.51	69,060	8.53	8.53	8.35	0	20,600	-0.8
17/05/2018	8.53	153,560	8.35	8.72	8.33	0	45,500	-1.9
16/05/2018	8.35	74,660	8.60	8.60	8.33	0	5,170	-0.2
15/05/2018	8.60	179,350	8.04	8.60	8.20	0	50,000	-2.1
14/05/2018	8.04	99,380	8.04	8.10	7.93	0	42,500	-1.6
11/05/2018	8.04	100,520	8.16	8.18	7.93	0	72,910	-2.8
10/05/2018	8.16	151,120	8.37	8.37	8.16	1,300	50,000	-1.9
09/05/2018	8.37	132,810	8.22	8.53	8.22	0	50,000	-2.0
08/05/2018	8.22	159,790	8.26	8.31	8.12	0	50,010	-2.0
07/05/2018	8.26	127,360	8.14	8.33	7.91	0	50,000	-1.9
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

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 (2026-02-11)	1.40	5.22%	44,248,900	1,789,100	49.2	25.95 28.70 28.45
2 tháng (2026-01-12)	1.35	5.03%	98,549,500	-2,090,200	-54.2	25.20 28.70 28.45
3 tháng (2025-12-15)	0.10	0.36%	140,030,900	-3,716,300	-98.6	25.20 29.10 28.45
6 tháng (2025-09-15)	-3.80	-11.88%	385,113,500	-3,404,700	-91.1	25.20 35.70 28.45
12 tháng (2025-03-18)	2.75	10.79%	977,739,800	-4,516,206	-9.0	17.91 35.70 28.45
24 tháng (2024-03-25)	4.76	20.31%	1,947,815,400	83,047	93.8	17.91 35.70 28.45
36 tháng (2023-03-29)	8.54	43.42%	2,394,837,400	-13,383,654	-198.8	17.91 35.70 28.45
60 tháng (2021-04-08)	8.81	45.41%	3,188,291,000	11,323,732	744.1	15.14 39.88 28.45

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH