Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2015	4.73	14,500	4.73	4.73	4.65	12,220	0	0.3
09/04/2015	4.73	36,990	4.72	4.73	4.46	84,799	63,479	0.6
08/04/2015	4.72	3,570	4.75	4.75	4.65	0	0	0
07/04/2015	4.75	250	4.72	4.75	4.75	0	0	0
06/04/2015	4.72	1,100	4.82	4.82	4.72	0	0	0
03/04/2015	4.82	2,200	4.82	4.82	4.82	0	0	0
02/04/2015	4.82	142,590	4.56	4.82	4.65	60,000	0	1.7
01/04/2015	4.56	99,030	4.65	4.72	4.55	45,000	0	1.2
31/03/2015	4.65	45,560	4.60	4.65	4.48	31,370	0	0.9
30/03/2015	4.60	25,630	4.55	4.60	4.51	0	0	0
27/03/2015	4.55	5,740	4.53	4.65	4.53	0	0	0
26/03/2015	4.53	16,620	4.55	4.58	4.53	116,120	116,120	0
25/03/2015	4.55	67,310	4.65	4.65	4.53	0	0	0
24/03/2015	4.65	5,500	4.82	4.82	4.56	0	0	0
23/03/2015	4.82	2,060	4.75	4.82	4.73	0	0	0
20/03/2015	4.75	143,960	4.58	4.77	4.55	34,390	30,760	0.1
19/03/2015	4.58	76,940	4.83	4.83	4.58	9,000	40,310	-0.9
18/03/2015	4.83	126,030	4.99	4.99	4.82	0	106,770	-3.1
17/03/2015	4.99	2,660	5.07	5.07	4.99	0	0	0
16/03/2015	5.07	15,260	5.05	5.07	5.02	0	0	0
13/03/2015	5.05	47,780	5.04	5.07	4.99	0	0	0
12/03/2015	5.04	32,560	5.02	5.10	5.02	0	20,000	-0.6
11/03/2015	5.02	8,580	5.12	5.21	4.99	0	4,000	-0.1
10/03/2015	5.12	3,440	5.04	5.12	5.00	0	0	0
09/03/2015	5.04	15,200	5.07	5.14	5.04	0	0	0
06/03/2015	5.07	11,900	5.07	5.14	4.99	0	0	0
05/03/2015	5.07	140,580	5.07	5.22	5.04	0	128,400	-3.9
04/03/2015	5.07	30,620	5.07	5.09	5.05	0	25,850	-0.8
03/03/2015	5.07	38,040	5.07	5.14	5.07	0	20,000	-0.6
02/03/2015	5.07	30,830	5.00	5.07	4.99	0	20,000	-0.6
27/02/2015	5.00	28,680	5.07	5.07	4.99	0	20,000	-0.6
26/02/2015	5.07	31,520	5.07	5.07	4.99	61,700	70,000	-0.2
25/02/2015	5.07	24,330	5.24	5.24	4.99	0	20,000	-0.6
24/02/2015	5.24	17,790	5.29	5.29	5.00	0	16,000	-0.5
13/02/2015	5.29	8,710	5.29	5.58	4.99	0	0	0
12/02/2015	5.29	11,640	5.24	5.31	4.99	10,000	0	0.3
11/02/2015	5.24	26,550	4.90	5.24	5.07	0	0	0
10/02/2015	4.90	8,270	5.14	5.14	4.90	0	0	0
09/02/2015	5.14	3,070	5.07	5.14	4.94	0	0	0
06/02/2015	5.07	2,500	5.15	5.15	5.07	0	0	0
05/02/2015	5.15	4,750	5.15	5.15	5.05	111,550	111,550	0
04/02/2015	5.15	4,040	5.15	5.17	5.15	86,930	83,930	0.1
03/02/2015	5.15	54,340	5.29	5.29	5.07	51,380	0	1.6
02/02/2015	5.29	0	5.29	5.29	5.29	0	0	0
30/01/2015	5.29	38,510	5.22	5.29	5.15	29,860	0	0.9
29/01/2015	5.22	118,240	5.15	5.22	5.00	36,000	0	1.1
28/01/2015	5.15	10,700	5.15	5.15	5.14	165,490	160,790	0.1
27/01/2015	5.15	64,010	5.07	5.15	5.02	53,480	41,780	0.3
26/01/2015	5.07	96,190	5.22	5.22	5.07	77,070	78,000	-0.0
23/01/2015	5.22	107,000	5.24	5.24	4.99	68,670	95,000	-0.8
22/01/2015	5.24	87,750	5.24	5.24	4.97	55,000	84,540	-0.9
21/01/2015	5.24	22,040	5.24	5.24	5.00	0	17,520	-0.5
20/01/2015	5.24	1,400	5.32	5.32	5.24	0	0	0
19/01/2015	5.32	3,360	5.17	5.32	5.09	0	0	0
16/01/2015	5.17	1,450	5.49	5.49	5.17	0	0	0
15/01/2015	5.49	34,330	5.64	5.64	5.26	0	34,200	-1.1
14/01/2015	5.64	83,050	5.66	5.73	5.27	100	82,440	-2.6
13/01/2015	5.66	39,050	5.41	5.71	5.41	35,000	0	1.2
12/01/2015	5.41	44,110	5.49	5.49	5.24	30,000	35,590	-0.2
09/01/2015	5.49	3,560	5.22	5.49	5.19	0	0	0
08/01/2015	5.22	18,940	5.56	5.56	5.22	0	10,740	-0.3
07/01/2015	5.56	16,010	5.58	5.58	5.32	0	0	0
06/01/2015	5.58	5,630	5.66	5.68	5.32	0	0	0
05/01/2015	5.66	510	5.66	5.71	5.66	0	0	0
31/12/2014	5.66	216,600	5.51	5.75	5.58	201,600	0	6.7
30/12/2014	5.51	54,400	5.15	5.51	5.14	51,130	0	1.6
29/12/2014	5.15	41,780	5.05	5.15	5.07	33,670	0	1.0
26/12/2014	5.05	75,300	5.24	5.24	4.99	50,000	28,600	0.6
25/12/2014	5.24	9,010	4.92	5.24	4.73	400	0	0.0
24/12/2014	4.92	18,920	5.19	5.21	4.90	0	2,510	-0.1
23/12/2014	5.19	27,800	5.58	5.58	5.19	0	25,780	-0.8
22/12/2014	5.58	8,150	5.49	5.58	5.15	0	0	0
19/12/2014	5.49	1,090	5.49	5.49	5.24	0	0	0
18/12/2014	5.49	3,410	5.26	5.49	5.26	0	0	0
17/12/2014	5.26	55,080	5.61	5.61	5.22	41,850	0	1.3
16/12/2014	5.61	26,820	5.66	5.66	5.41	20,000	0	0.7
15/12/2014	5.66	60,130	5.66	5.66	5.58	40,300	0	1.3
12/12/2014	5.66	70,620	5.58	5.66	5.58	53,550	0	1.8
11/12/2014	5.58	31,200	5.58	5.64	5.54	1,600	1,000	0.0
10/12/2014	5.58	16,180	5.29	5.58	5.27	0	0	0
09/12/2014	5.29	113,960	5.66	5.66	5.29	43,190	0	1.4
08/12/2014	5.66	76,070	5.51	5.66	5.49	0	0	0
05/12/2014	5.51	65,810	5.70	5.70	5.51	100	0	0.0
04/12/2014	5.70	348,840	5.32	5.70	5.49	12,130	98,900	-2.9
03/12/2014	5.32	273,920	4.99	5.32	4.99	148,650	25,000	3.9
02/12/2014	4.99	37,990	4.99	4.99	4.99	30,000	0	0.9
01/12/2014	4.99	44,020	4.99	4.99	4.97	35,000	0	1.0
28/11/2014	4.99	92,950	4.88	4.99	4.88	67,000	0	2.0
27/11/2014	4.88	29,570	4.85	4.88	4.82	15,000	0	0.4
26/11/2014	4.85	218,270	4.77	4.85	4.75	158,430	0	4.5
25/11/2014	4.77	30,920	4.73	4.77	4.73	28,610	0	0.8
24/11/2014	4.73	139,060	4.73	4.73	4.65	139,000	102,000	1.0
21/11/2014	4.73	106,850	4.73	4.75	4.73	145,350	78,000	1.9
20/11/2014	4.73	141,520	4.77	4.77	4.68	101,900	120,000	-0.5
19/11/2014	4.77	98,250	4.78	4.78	4.73	94,640	0	2.7
18/11/2014	4.78	57,310	4.83	4.83	4.77	53,000	0	1.5
17/11/2014	4.83	15,010	4.82	4.87	4.82	15,000	0	0.4
14/11/2014	4.82	31,700	4.85	4.85	4.70	20,000	16,200	0.1
13/11/2014	4.85	56,010	4.83	4.90	4.80	50,000	33,800	0.5
12/11/2014	4.83	159,760	4.83	4.92	4.83	88,080	57,510	0.9

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-2	-7.21%	56,025,300	-5,448,000	-145.9	25.20 27.75 25.90
2 tháng (2025-12-01)	-5.45	-17.47%	92,893,300	-7,317,900	-202.5	25.20 31.90 25.90
3 tháng (2025-10-30)	-5.25	-16.94%	150,503,600	-4,495,900	-113.2	25.20 33.60 25.90
6 tháng (2025-08-01)	-0.35	-1.34%	538,429,300	1,811,300	61.4	25.20 35.70 25.90
12 tháng (2025-02-03)	1.43	5.89%	991,830,700	-6,979,265	-76.2	17.91 35.70 25.90
24 tháng (2024-02-15)	3.61	16.32%	1,978,223,800	-8,246,808	-137.4	17.91 35.70 25.90
36 tháng (2023-02-13)	7.13	38.29%	2,349,444,200	-14,967,934	-240.1	17.91 35.70 25.90
60 tháng (2021-02-23)	7.11	38.18%	3,174,481,500	5,565,132	529.8	15.14 39.88 25.90

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH