Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/10/2015	4.23	3,710	4.48	4.48	4.23	0	0	0
12/10/2015	4.48	10	4.39	4.48	4.48	0	0	0
09/10/2015	4.39	2,020	4.31	4.43	4.38	0	0	0
08/10/2015	4.31	7,000	4.31	4.31	4.29	0	0	0
07/10/2015	4.31	0	4.31	4.31	4.31	0	0	0
06/10/2015	4.31	32,390	4.09	4.34	4.09	21,370	20,000	0.0
05/10/2015	4.09	13,680	4.09	4.14	4.09	0	12,680	-0.3
02/10/2015	4.09	22,310	4.09	4.36	4.07	0	20,000	-0.5
01/10/2015	4.09	10,000	4.36	4.36	4.09	100	10,000	-0.2
30/09/2015	4.36	6,010	4.39	4.39	4.14	0	300	-0.0
29/09/2015	4.39	750	4.39	4.39	4.39	0	0	0
28/09/2015	4.39	500	4.48	4.48	4.39	0	0	0
25/09/2015	4.48	40	4.44	4.48	4.44	0	0	0
24/09/2015	4.44	19,880	4.33	4.44	4.23	78,380	12,870	1.7
23/09/2015	4.33	3,740	4.36	4.36	4.23	2,000	0	0.1
22/09/2015	4.36	1,800	4.39	4.39	4.23	0	460	-0.0
21/09/2015	4.39	1,210	4.41	4.41	4.23	0	1,200	-0.0
18/09/2015	4.41	8,910	4.44	4.44	4.36	0	410	-0.0
17/09/2015	4.44	6,210	4.39	4.53	4.41	0	0	0
16/09/2015	4.39	3,240	4.56	4.56	4.39	0	0	0
15/09/2015	4.56	13,260	4.65	4.65	4.39	10	0	0.0
14/09/2015	4.65	13,820	4.65	4.65	4.38	3,700	0	0.1
11/09/2015	4.65	1,000	4.65	4.65	4.65	0	0	0
10/09/2015	4.65	10	4.65	4.65	4.65	0	0	0
09/09/2015	4.65	2,920	4.43	4.73	4.65	0	0	0
08/09/2015	4.43	2,300	4.43	4.43	4.43	0	220	-0.0
07/09/2015	4.43	1,000	4.70	4.70	4.43	950	0	0.0
04/09/2015	4.70	10	4.56	4.70	4.70	0	0	0
03/09/2015	4.56	23,230	4.73	4.73	4.56	21,390	17,100	0.1
01/09/2015	4.73	1,000	4.73	4.73	4.73	0	0	0
31/08/2015	4.73	0	4.73	4.73	4.73	0	0	0
28/08/2015	4.73	0	4.73	4.73	4.73	0	0	0
27/08/2015	4.73	0	4.73	4.73	4.73	0	0	0
26/08/2015	4.73	2,230	4.56	4.73	4.26	0	1,220	-0.0
25/08/2015	4.56	19,470	4.78	4.78	4.56	19,470	0	0.5
24/08/2015	4.78	0	4.78	4.78	4.78	0	0	0
21/08/2015	4.78	0	4.78	4.78	4.78	0	0	0
20/08/2015	4.78	70	4.78	4.78	4.48	0	0	0
19/08/2015	4.78	10	4.73	4.78	4.78	260,190	260,190	0
18/08/2015	4.73	30,000	4.70	4.73	4.73	30,000	0	0.8
17/08/2015	4.70	0	4.70	4.70	4.70	0	0	0
14/08/2015	4.70	70	4.70	4.70	4.70	0	0	0
13/08/2015	4.70	25,000	4.73	4.73	4.70	25,000	0	0.7
12/08/2015	4.73	0	4.73	4.73	4.73	0	0	0
11/08/2015	4.73	0	4.73	4.73	4.73	0	0	0
10/08/2015	4.73	1,000	4.75	4.75	4.73	0	0	0
07/08/2015	4.75	1,000	4.75	4.75	4.75	0	0	0
06/08/2015	4.75	1,140	4.66	4.75	4.60	0	0	0
05/08/2015	4.66	20	4.65	4.66	4.66	0	0	0
04/08/2015	4.65	60	4.55	4.65	4.65	0	0	0
03/08/2015	4.55	10,470	4.83	4.83	4.53	0	5,000	-0.1
31/07/2015	4.83	20	4.97	4.97	4.83	0	0	0
30/07/2015	4.97	0	4.97	4.97	4.97	0	0	0
29/07/2015	4.97	10	4.87	4.97	4.97	0	0	0
28/07/2015	4.87	5,010	4.88	4.88	4.55	0	5,000	-0.1
27/07/2015	4.88	100	4.82	4.88	4.82	90	0	0.0
24/07/2015	4.82	37,740	4.73	4.82	4.73	37,500	0	1.1
23/07/2015	4.73	41,390	4.77	4.77	4.73	40,000	0	1.1
22/07/2015	4.77	13,430	4.56	4.77	4.43	10,000	5,000	0.1
21/07/2015	4.56	15,430	4.72	4.72	4.56	103,200	95,430	0.2
20/07/2015	4.72	8,020	4.55	4.73	4.48	204,800	205,000	-0.0
17/07/2015	4.55	8,610	4.77	4.97	4.55	0	8,600	-0.2
16/07/2015	4.77	13,610	4.77	4.77	4.56	2,500	13,600	-0.3
15/07/2015	4.77	39,690	4.77	4.82	4.61	36,000	39,690	-0.1
14/07/2015	4.77	490	4.77	4.77	4.70	0	0	0
13/07/2015	4.77	10,500	4.77	4.77	4.65	500	2,000	-0.0
10/07/2015	4.77	6,000	4.82	4.82	4.77	0	1,000	-0.0
09/07/2015	4.82	10,760	4.80	4.83	4.77	2,919,688	2,919,688	0
08/07/2015	4.80	3,000	4.78	4.95	4.78	201,500	200,000	0.0
07/07/2015	4.78	12,200	4.82	4.82	4.78	100	0	0.0
06/07/2015	4.82	3,000	4.99	4.99	4.82	0	0	0
03/07/2015	4.99	10,600	5.00	5.00	4.99	3,100	6,000	-0.1
02/07/2015	5.00	62,080	4.99	5.00	4.97	56,880	50,960	0.2
01/07/2015	4.99	105,500	4.99	4.99	4.99	70,000	90,000	-0.6
30/06/2015	4.99	65,510	4.99	4.99	4.97	65,510	35,000	0.9
29/06/2015	4.99	16,470	4.92	4.99	4.92	10,470	0	0.3
26/06/2015	4.92	20,660	4.92	4.94	4.92	10,660	0	0.3
25/06/2015	4.92	40,840	4.92	4.92	4.75	38,790	0	1.1
24/06/2015	4.92	27,230	4.92	4.99	4.90	23,710	0	0.7
23/06/2015	4.92	4,310	4.99	5.04	4.92	0	0	0
22/06/2015	4.99	90,200	4.90	4.99	4.90	81,080	2,650	2.3
19/06/2015	4.90	89,070	4.90	4.99	4.90	89,030	0	2.6
18/06/2015	4.90	13,890	4.90	4.94	4.90	13,880	0	0.4
17/06/2015	4.90	35,010	4.90	4.95	4.82	165,195	130,195	1.0
16/06/2015	4.90	28,140	4.80	4.90	4.82	27,130	0	0.8
15/06/2015	4.80	6,540	4.78	4.80	4.78	6,530	340	0.2
12/06/2015	4.78	18,660	4.75	4.95	4.75	17,590	0	0.5
11/06/2015	4.75	3,100	4.95	4.95	4.75	0	0	0
10/06/2015	4.95	17,310	4.97	4.97	4.82	17,300	0	0.5
09/06/2015	4.97	0	4.97	4.97	4.97	0	0	0
08/06/2015	4.97	14,470	4.97	4.97	4.82	14,460	0	0.4
05/06/2015	4.97	4,010	4.97	4.97	4.82	0	0	0
04/06/2015	4.97	10	4.90	4.97	4.97	0	0	0
03/06/2015	4.90	120	4.88	4.90	4.90	0	0	0
02/06/2015	4.88	13,410	4.97	4.97	4.82	13,400	0	0.4
01/06/2015	4.97	600	4.97	4.97	4.97	0	0	0
29/05/2015	4.97	20	4.97	4.97	4.97	0	0	0
28/05/2015	4.97	12,860	4.99	5.00	4.90	0	7,000	-0.2
27/05/2015	4.99	30,100	4.83	4.99	4.87	30,000	13,910	0.5
26/05/2015	4.83	29,390	4.87	4.87	4.73	29,380	0	0.8

Page:
<<
26
27
28
>>

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