Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/06/2018	7.23	67,200	7.08	7.25	7.08	0	0	0
14/06/2018	7.08	118,090	7.21	7.25	7.06	0	22,190	-0.9
13/06/2018	7.21	58,890	7.15	7.21	7.13	500	17,470	-0.7
12/06/2018	7.15	188,420	7.34	7.34	6.99	0	0	0
11/06/2018	7.34	79,720	7.36	7.41	7.32	0	0	0
08/06/2018	7.36	169,860	7.51	7.51	7.36	0	57,380	-2.3
07/06/2018	7.51	411,610	7.34	7.71	7.43	0	267,840	-10.8
06/06/2018	7.34	105,150	7.41	7.41	7.27	0	0	0
05/06/2018	7.41	216,500	7.40	7.60	7.36	500	40,010	-1.6
04/06/2018	7.40	112,670	7.34	7.41	7.28	0	0	0
01/06/2018	7.34	94,250	7.23	7.53	7.15	0	0	0
31/05/2018	7.23	72,630	7.15	7.34	7.10	0	200	-0.0
30/05/2018	7.15	127,630	7.06	7.21	7.06	0	0	0
29/05/2018	7.06	140,370	6.84	7.17	6.84	0	0	0
28/05/2018	6.84	319,340	7.35	7.35	6.84	0	0	0
25/05/2018	7.35	161,310	7.41	7.81	7.35	0	19,100	-0.8
24/05/2018	7.41	114,210	7.40	7.62	7.40	200	50,000	-2.0
23/05/2018	7.40	138,500	7.25	7.47	7.15	0	0	0
22/05/2018	7.25	248,280	7.46	7.51	7.19	0	71,000	-2.8
21/05/2018	7.46	64,540	7.60	7.97	7.45	0	17,900	-0.7
18/05/2018	7.60	69,060	7.62	7.62	7.45	0	20,600	-0.8
17/05/2018	7.62	153,560	7.45	7.79	7.43	0	45,500	-1.9
16/05/2018	7.45	74,660	7.68	7.68	7.43	0	5,170	-0.2
15/05/2018	7.68	179,350	7.17	7.68	7.32	0	50,000	-2.1
14/05/2018	7.17	99,380	7.17	7.23	7.08	0	42,500	-1.6
11/05/2018	7.17	100,520	7.28	7.30	7.08	0	72,910	-2.8
10/05/2018	7.28	151,120	7.47	7.47	7.28	1,300	50,000	-1.9
09/05/2018	7.47	132,810	7.34	7.62	7.34	0	50,000	-2.0
08/05/2018	7.34	159,790	7.38	7.41	7.25	0	50,010	-2.0
07/05/2018	7.38	127,360	7.27	7.43	7.06	0	50,000	-1.9
04/05/2018	7.27	165,170	7.38	7.53	7.25	0	50,000	-2.0
03/05/2018	7.38	680,160	7.40	7.40	6.89	0	120,000	-4.5
02/05/2018	7.40	249,010	7.94	8.18	7.40	0	170,000	-7.1
27/04/2018	7.94	171,350	7.87	8.18	7.88	0	112,000	-4.8
26/04/2018	7.87	221,250	8.46	8.55	7.87	100	44,080	-1.9
24/04/2018	8.46	119,120	8.60	8.90	8.46	0	57,120	-2.6
23/04/2018	8.60	304,550	9.20	9.51	8.60	0	74,850	-3.7
20/04/2018	9.20	172,190	9.29	9.29	9.09	50	81,610	-4.0
19/04/2018	9.29	106,900	9.31	9.38	9.18	20,000	5,140	0.7
18/04/2018	9.31	104,200	9.42	9.42	9.27	970	60,100	-3.0
17/04/2018	9.42	144,560	9.48	9.55	9.29	0	60,000	-3.0
16/04/2018	9.48	110,140	9.50	9.57	9.44	0	96,620	-4.9
13/04/2018	9.50	228,650	9.76	9.98	9.40	0	60,000	-3.1
12/04/2018	9.76	551,920	9.20	9.83	9.13	150	162,600	-8.4
11/04/2018	9.20	220,130	9.66	9.66	9.20	0	60,000	-3.1
10/04/2018	9.66	214,370	9.64	9.76	9.55	0	80,000	-4.1
09/04/2018	9.64	187,690	9.70	9.74	9.57	270	71,000	-3.7
06/04/2018	9.70	223,940	9.94	10.04	9.66	0	90,000	-4.8
05/04/2018	9.94	156,320	9.74	10.04	9.76	200	115,000	-6.1
04/04/2018	9.74	259,150	9.74	10.18	9.74	200	175,000	-9.3
03/04/2018	9.74	564,860	9.11	9.74	9.11	0	265,520	-13.6
02/04/2018	9.11	103,690	9.11	9.16	9.03	0	45,000	-2.2
30/03/2018	9.11	58,800	9.01	9.11	8.97	33,000	0	1.6
29/03/2018	9.01	112,660	9.05	9.18	8.96	0	7,000	-0.3
28/03/2018	9.05	54,990	9.11	9.14	8.98	100	0	0.0
27/03/2018	9.11	75,440	9.11	9.18	9.05	0	1,000	-0.0
26/03/2018	9.11	57,030	9.11	9.27	9.01	5,000	0	0.2
23/03/2018	9.11	219,750	8.94	9.11	8.64	28,000	0	1.3
22/03/2018	8.94	180,310	9.07	9.11	8.94	0	0	0
21/03/2018	9.07	118,240	9.22	9.22	9.05	0	20,360	-1.0
20/03/2018	9.22	101,740	9.24	9.25	9.12	0	38,730	-1.9
19/03/2018	9.24	208,690	9.12	9.25	9.14	300	91,240	-4.5
16/03/2018	9.12	92,250	9.09	9.20	9.09	0	0	0
15/03/2018	9.09	81,500	9.11	9.22	9.04	0	0	0
14/03/2018	9.11	96,290	9.09	9.28	9.01	0	0	0
13/03/2018	9.09	73,540	9.01	9.12	9.01	0	700	-0.0
12/03/2018	9.01	154,990	9.25	9.38	8.99	200	25,130	-1.2
09/03/2018	9.25	128,150	9.25	9.55	9.24	200	29,920	-1.5
08/03/2018	9.25	50,110	9.25	9.27	9.18	1,000	0	0.0
07/03/2018	9.25	210,320	9.24	9.38	9.12	100	10,000	-0.5
06/03/2018	9.24	121,050	9.14	9.24	9.11	200	0	0.0
05/03/2018	9.14	151,700	9.11	9.40	9.14	200	0	0.0
02/03/2018	9.11	50,000	8.90	9.29	8.85	0	0	0
01/03/2018	8.90	161,820	8.96	9.14	8.85	1,000	0	0.0
28/02/2018	8.96	222,790	9.20	9.37	8.96	12,100	0	0.6
27/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2018	9.20	164,490	8.60	9.20	8.55	700	0	0.0
26/02/2018	8.60	179,180	8.55	8.82	8.48	900	181,000	-8.5
23/02/2018	8.55	515,730	8.00	8.55	8.00	10,000	547,100	-24.2
22/02/2018	8.00	302,740	8.00	8.02	7.94	0	202,900	-8.8
21/02/2018	8.00	211,500	7.91	8.42	7.96	0	200,000	-8.7
13/02/2018	7.91	416,580	7.78	8.09	7.78	0	400,780	-17.1
12/02/2018	7.78	268,830	7.78	7.87	7.77	25,000	265,220	-10.2
09/02/2018	7.78	90,990	7.81	7.89	7.68	0	45,000	-1.9
08/02/2018	7.81	62,020	7.76	7.81	7.63	0	10,000	-0.4
07/02/2018	7.76	185,450	7.56	7.80	7.68	24,200	113,500	-3.8
06/02/2018	7.56	475,770	7.83	7.83	7.46	0	47,400	-2.0
05/02/2018	7.83	303,300	7.72	8.14	7.58	0	147,930	-6.4
02/02/2018	7.72	58,670	7.65	7.76	7.61	0	0	0
01/02/2018	7.65	197,980	7.72	7.81	7.54	0	0	0
31/01/2018	7.72	266,910	7.91	7.94	7.63	300	13,900	-0.6
30/01/2018	7.91	310,230	7.80	7.91	7.63	100	145,000	-6.1
29/01/2018	7.80	245,180	7.38	7.81	7.36	1,010	23,700	-0.9
26/01/2018	7.38	372,850	6.90	7.38	6.90	0	0	0
25/01/2018	6.90	87,390	6.88	6.99	6.82	0	0	0
22/01/2018	6.88	131,950	6.67	6.88	6.71	0	0	0
19/01/2018	6.67	84,120	6.62	6.69	6.62	0	0	0
18/01/2018	6.62	64,950	6.62	6.64	6.52	0	0	0
17/01/2018	6.62	44,800	6.69	6.71	6.62	7,070	11,200	-0.2
16/01/2018	6.69	65,850	6.62	6.75	6.60	0	2,000	-0.1
15/01/2018	6.62	88,420	6.53	6.78	6.56	0	0	0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.45	-2.07%	28,539,400	-2,987,491	0	20.75 21.86 20.80
2 tháng (2026-04-20)	-4.63	-17.99%	62,455,900	-10,058,377	0	20.75 25.73 20.80
3 tháng (2026-03-23)	-4.54	-17.70%	122,141,500	-7,809,227	101.6	20.75 27.82 20.80
6 tháng (2025-12-22)	-4.61	-17.93%	275,035,300	-11,716,127	-3.5	20.75 27.82 20.80
12 tháng (2025-06-24)	-2.29	-9.79%	932,063,400	-11,231,913	125.7	20.75 31.87 20.80
24 tháng (2024-07-01)	-2.35	-10.04%	1,775,722,000	-3,859,184	327.3	15.99 31.87 20.80
36 tháng (2023-07-05)	-1.35	-6.02%	2,453,869,800	-31,363,035	-469.5	15.99 31.87 20.80
60 tháng (2021-07-15)	1.52	7.76%	3,236,815,900	2,729,305	814.5	13.51 35.60 20.80

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH