Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/08/2017	5.81	83,160	5.68	5.81	5.70	0	0	0
22/08/2017	5.68	18,560	5.70	5.70	5.67	0	0	0
21/08/2017	5.70	77,470	5.70	5.72	5.70	0	0	0
18/08/2017	5.70	32,400	5.70	5.85	5.70	0	0	0
17/08/2017	5.70	39,440	5.85	5.88	5.70	0	0	0
16/08/2017	5.85	49,210	5.70	5.88	5.63	0	1,000	-0.0
15/08/2017	5.70	33,030	5.65	5.88	5.63	0	0	0
14/08/2017	5.65	45,230	5.64	5.72	5.63	0	0	0
11/08/2017	5.64	82,310	5.66	5.66	5.63	0	0	0
10/08/2017	5.66	35,260	5.70	5.70	5.61	0	0	0
09/08/2017	5.70	35,650	5.72	5.72	5.63	0	0	0
08/08/2017	5.72	9,240	5.85	5.85	5.72	0	200	-0.0
07/08/2017	5.85	103,060	5.68	5.86	5.68	0	0	0
04/08/2017	5.68	264,400	5.63	5.70	5.63	0	17,580	-0.5
03/08/2017	5.63	186,580	5.68	5.68	5.52	0	5,000	-0.2
02/08/2017	5.68	45,590	5.59	5.77	5.63	0	0	0
01/08/2017	5.59	55,620	5.64	5.64	5.59	0	0	0
31/07/2017	5.64	60,180	5.70	5.79	5.64	100	0	0.0
28/07/2017	5.70	53,340	5.70	5.75	5.64	100	0	0.0
27/07/2017	5.70	34,890	5.86	5.86	5.70	100	0	0.0
26/07/2017	5.86	19,250	5.82	5.86	5.81	0	10	-0.0
25/07/2017	5.82	90,270	5.63	5.82	5.64	0	0	0
24/07/2017	5.63	80,420	5.65	5.70	5.52	0	0	0
21/07/2017	5.65	44,830	5.70	5.81	5.63	0	0	0
20/07/2017	5.70	69,780	5.88	5.92	5.70	2,000	0	0.1
19/07/2017	5.88	37,190	5.86	5.98	5.81	0	0	0
18/07/2017	5.86	57,380	5.85	5.88	5.82	0	0	0
17/07/2017	5.85	155,490	6.07	6.07	5.79	200	0	0.0
14/07/2017	6.07	50,870	6.18	6.23	6.07	10	0	0.0
13/07/2017	6.18	62,030	6.10	6.18	6.10	0	0	0
12/07/2017	6.10	129,820	5.95	6.12	5.94	0	3,000	-0.1
11/07/2017	5.95	81,900	6.03	6.03	5.81	6,200	10,000	-0.1
10/07/2017	6.03	73,770	6.07	6.07	5.85	0	0	0
07/07/2017	6.07	125,160	6.10	6.18	6.04	0	0	0
06/07/2017	6.10	354,710	5.82	6.10	5.75	0	0	0
05/07/2017	5.82	53,770	5.88	5.92	5.79	0	480	-0.0
04/07/2017	5.88	123,330	5.90	6.05	5.79	0	0	0
03/07/2017	5.90	545,700	5.52	5.90	5.52	0	0	0
30/06/2017	5.52	132,480	5.42	5.52	5.42	280	0	0.0
29/06/2017	5.42	104,940	5.52	5.57	5.35	310	0	0.0
28/06/2017	5.52	7,680	5.61	5.61	5.44	0	0	0
27/06/2017	5.61	10,300	5.55	5.68	5.52	0	0	0
26/06/2017	5.55	175,730	5.42	5.66	5.46	0	0	0
23/06/2017	5.42	32,070	5.42	5.48	5.33	0	0	0
22/06/2017	5.42	31,210	5.42	5.42	5.33	0	0	0
21/06/2017	5.42	129,320	5.31	5.44	5.28	0	0	0
20/06/2017	5.31	36,300	5.28	5.33	5.22	0	0	0
19/06/2017	5.28	30,830	5.33	5.33	5.27	0	0	0
16/06/2017	5.33	16,960	5.44	5.44	5.33	0	0	0
15/06/2017	5.44	23,930	5.46	5.52	5.35	100	0	0.0
14/06/2017	5.46	155,520	5.28	5.50	5.24	0	57,390	-1.7
13/06/2017	5.28	14,370	5.27	5.28	5.26	0	0	0
12/06/2017	5.27	14,650	5.31	5.31	5.26	1,000	0	0.0
09/06/2017	5.31	12,920	5.29	5.35	5.26	0	0	0
08/06/2017	5.29	95,490	5.37	5.42	5.29	0	37,170	-1.1
07/06/2017	5.37	147,070	5.26	5.52	5.29	0	50,000	-1.5
06/06/2017	5.26	68,980	5.26	5.28	5.24	0	55,000	-1.6
05/06/2017	5.26	51,250	5.26	5.30	5.22	0	30,000	-0.9
02/06/2017	5.26	39,150	5.26	5.31	5.26	0	29,990	-0.9
01/06/2017	5.26	55,570	5.22	5.28	5.20	5,000	35,070	-0.9
31/05/2017	5.22	51,240	5.23	5.26	5.15	0	7,800	-0.2
30/05/2017	5.23	75,150	5.31	5.33	5.23	0	3,000	-0.1
29/05/2017	5.31	76,210	5.31	5.33	5.28	0	35,600	-1.0
26/05/2017	5.31	78,740	5.33	5.36	5.29	0	50,000	-1.4
25/05/2017	5.33	78,380	5.20	5.37	5.20	0	0	0
24/05/2017	5.20	43,310	5.23	5.33	5.18	0	0	0
23/05/2017	5.23	14,210	5.29	5.29	5.23	0	0	0
22/05/2017	5.29	54,100	5.26	5.29	5.15	200	0	0.0
19/05/2017	5.26	38,620	5.29	5.33	5.24	7,500	0	0.2
18/05/2017	5.29	14,950	5.31	5.31	5.26	0	0	0
17/05/2017	5.31	25,700	5.35	5.35	5.26	0	0	0
16/05/2017	5.35	33,340	5.41	5.44	5.35	0	12,100	-0.4
15/05/2017	5.41	58,470	5.33	5.42	5.31	0	21,840	-0.6
12/05/2017	5.33	78,660	5.39	5.39	5.29	6,600	2,440	0.1
11/05/2017	5.39	28,520	5.42	5.42	5.24	1,470	0	0.0
10/05/2017	5.42	17,980	5.50	5.52	5.42	0	0	0
09/05/2017	5.50	167,540	5.29	5.63	5.29	100	7,770	-0.2
08/05/2017	5.29	33,720	5.24	5.29	5.18	3,190	5,000	-0.1
05/05/2017	5.24	34,850	5.24	5.26	5.18	0	0	0
04/05/2017	5.24	19,020	5.25	5.33	5.24	0	0	0
03/05/2017	5.25	75,010	5.18	5.33	5.11	200	3,000	-0.1
28/04/2017	5.18	28,160	5.23	5.30	5.18	0	0	0
27/04/2017	5.23	27,320	5.20	5.24	5.20	100	0	0.0
26/04/2017	5.20	24,790	5.24	5.29	5.20	0	0	0
25/04/2017	5.24	9,370	5.33	5.33	5.17	100	0	0.0
24/04/2017	5.33	10,360	5.35	5.37	5.33	0	0	0
21/04/2017	5.35	24,160	5.39	5.46	5.33	0	0	0
20/04/2017	5.39	148,250	5.22	5.41	5.24	0	0	0
19/04/2017	5.22	81,350	5.24	5.28	5.15	0	0	0
18/04/2017	5.24	80,360	5.24	5.26	5.09	0	0	0
17/04/2017	5.24	152,150	5.33	5.44	5.18	100	0	0.0
14/04/2017	5.33	82,760	5.48	5.48	5.24	0	0	0
13/04/2017	5.48	52,020	5.48	5.52	5.42	100	0	0.0
12/04/2017	5.48	110,710	5.57	5.61	5.42	0	0	0
11/04/2017	5.57	348,110	5.33	5.64	5.29	0	50,000	-1.5
10/04/2017	5.33	129,370	5.25	5.39	5.13	400	5,000	-0.1
07/04/2017	5.25	55,280	5.28	5.39	5.25	0	2,420	-0.1
05/04/2017	5.28	28,890	5.24	5.37	5.26	0	0	0
04/04/2017	5.24	14,840	5.22	5.33	5.22	0	0	0
03/04/2017	5.22	79,710	5.23	5.31	5.22	0	0	0

Page:
<<
22
23
24
>>

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