Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/04/2015	4.30	142,590	4.07	4.30	4.15	60,000	0	1.7
01/04/2015	4.07	99,030	4.15	4.21	4.06	45,000	0	1.2
31/03/2015	4.15	45,560	4.10	4.15	4.00	31,370	0	0.9
30/03/2015	4.10	25,630	4.06	4.10	4.03	0	0	0
27/03/2015	4.06	5,740	4.04	4.15	4.04	0	0	0
26/03/2015	4.04	16,620	4.06	4.09	4.04	116,120	116,120	0
25/03/2015	4.06	67,310	4.15	4.15	4.04	0	0	0
24/03/2015	4.15	5,500	4.30	4.30	4.07	0	0	0
23/03/2015	4.30	2,060	4.24	4.30	4.22	0	0	0
20/03/2015	4.24	143,960	4.09	4.25	4.06	34,390	30,760	0.1
19/03/2015	4.09	76,940	4.32	4.32	4.09	9,000	40,310	-0.9
18/03/2015	4.32	126,030	4.45	4.45	4.30	0	106,770	-3.1
17/03/2015	4.45	2,660	4.53	4.53	4.45	0	0	0
16/03/2015	4.53	15,260	4.51	4.53	4.48	0	0	0
13/03/2015	4.51	47,780	4.50	4.53	4.45	0	0	0
12/03/2015	4.50	32,560	4.48	4.56	4.48	0	20,000	-0.6
11/03/2015	4.48	8,580	4.57	4.65	4.45	0	4,000	-0.1
10/03/2015	4.57	3,440	4.50	4.57	4.47	0	0	0
09/03/2015	4.50	15,200	4.53	4.59	4.50	0	0	0
06/03/2015	4.53	11,900	4.53	4.59	4.45	0	0	0
05/03/2015	4.53	140,580	4.53	4.66	4.50	0	128,400	-3.9
04/03/2015	4.53	30,620	4.53	4.54	4.51	0	25,850	-0.8
03/03/2015	4.53	38,040	4.53	4.59	4.53	0	20,000	-0.6
02/03/2015	4.53	30,830	4.47	4.53	4.45	0	20,000	-0.6
27/02/2015	4.47	28,680	4.53	4.53	4.45	0	20,000	-0.6
26/02/2015	4.53	31,520	4.53	4.53	4.45	61,700	70,000	-0.2
25/02/2015	4.53	24,330	4.68	4.68	4.45	0	20,000	-0.6
24/02/2015	4.68	17,790	4.72	4.72	4.47	0	16,000	-0.5
13/02/2015	4.72	8,710	4.72	4.98	4.45	0	0	0
12/02/2015	4.72	11,640	4.68	4.74	4.45	10,000	0	0.3
11/02/2015	4.68	26,550	4.38	4.68	4.53	0	0	0
10/02/2015	4.38	8,270	4.59	4.59	4.38	0	0	0
09/02/2015	4.59	3,070	4.53	4.59	4.41	0	0	0
06/02/2015	4.53	2,500	4.60	4.60	4.53	0	0	0
05/02/2015	4.60	4,750	4.60	4.60	4.51	111,550	111,550	0
04/02/2015	4.60	4,040	4.60	4.62	4.60	86,930	83,930	0.1
03/02/2015	4.60	54,340	4.72	4.72	4.53	51,380	0	1.6
02/02/2015	4.72	0	4.72	4.72	4.72	0	0	0
30/01/2015	4.72	38,510	4.66	4.72	4.60	29,860	0	0.9
29/01/2015	4.66	118,240	4.60	4.66	4.47	36,000	0	1.1
28/01/2015	4.60	10,700	4.60	4.60	4.59	165,490	160,790	0.1
27/01/2015	4.60	64,010	4.53	4.60	4.48	53,480	41,780	0.3
26/01/2015	4.53	96,190	4.66	4.66	4.53	77,070	78,000	-0.0
23/01/2015	4.66	107,000	4.68	4.68	4.45	68,670	95,000	-0.8
22/01/2015	4.68	87,750	4.68	4.68	4.44	55,000	84,540	-0.9
21/01/2015	4.68	22,040	4.68	4.68	4.47	0	17,520	-0.5
20/01/2015	4.68	1,400	4.75	4.75	4.68	0	0	0
19/01/2015	4.75	3,360	4.62	4.75	4.54	0	0	0
16/01/2015	4.62	1,450	4.90	4.90	4.62	0	0	0
15/01/2015	4.90	34,330	5.04	5.04	4.69	0	34,200	-1.1
14/01/2015	5.04	83,050	5.05	5.11	4.71	100	82,440	-2.6
13/01/2015	5.05	39,050	4.83	5.10	4.83	35,000	0	1.2
12/01/2015	4.83	44,110	4.90	4.90	4.68	30,000	35,590	-0.2
09/01/2015	4.90	3,560	4.66	4.90	4.63	0	0	0
08/01/2015	4.66	18,940	4.96	4.96	4.66	0	10,740	-0.3
07/01/2015	4.96	16,010	4.98	4.98	4.75	0	0	0
06/01/2015	4.98	5,630	5.05	5.07	4.75	0	0	0
05/01/2015	5.05	510	5.05	5.10	5.05	0	0	0
31/12/2014	5.05	216,600	4.92	5.13	4.98	201,600	0	6.7
30/12/2014	4.92	54,400	4.60	4.92	4.59	51,130	0	1.6
29/12/2014	4.60	41,780	4.51	4.60	4.53	33,670	0	1.0
26/12/2014	4.51	75,300	4.68	4.68	4.45	50,000	28,600	0.6
25/12/2014	4.68	9,010	4.39	4.68	4.22	400	0	0.0
24/12/2014	4.39	18,920	4.63	4.65	4.38	0	2,510	-0.1
23/12/2014	4.63	27,800	4.98	4.98	4.63	0	25,780	-0.8
22/12/2014	4.98	8,150	4.90	4.98	4.60	0	0	0
19/12/2014	4.90	1,090	4.90	4.90	4.68	0	0	0
18/12/2014	4.90	3,410	4.69	4.90	4.69	0	0	0
17/12/2014	4.69	55,080	5.01	5.01	4.66	41,850	0	1.3
16/12/2014	5.01	26,820	5.05	5.05	4.83	20,000	0	0.7
15/12/2014	5.05	60,130	5.05	5.05	4.98	40,300	0	1.3
12/12/2014	5.05	70,620	4.98	5.05	4.98	53,550	0	1.8
11/12/2014	4.98	31,200	4.98	5.04	4.95	1,600	1,000	0.0
10/12/2014	4.98	16,180	4.72	4.98	4.71	0	0	0
09/12/2014	4.72	113,960	5.05	5.05	4.72	43,190	0	1.4
08/12/2014	5.05	76,070	4.92	5.05	4.90	0	0	0
05/12/2014	4.92	65,810	5.08	5.08	4.92	100	0	0.0
04/12/2014	5.08	348,840	4.75	5.08	4.90	12,130	98,900	-2.9
03/12/2014	4.75	273,920	4.45	4.75	4.45	148,650	25,000	3.9
02/12/2014	4.45	37,990	4.45	4.45	4.45	30,000	0	0.9
01/12/2014	4.45	44,020	4.45	4.45	4.44	35,000	0	1.0
28/11/2014	4.45	92,950	4.36	4.45	4.36	67,000	0	2.0
27/11/2014	4.36	29,570	4.33	4.36	4.30	15,000	0	0.4
26/11/2014	4.33	218,270	4.25	4.33	4.24	158,430	0	4.5
25/11/2014	4.25	30,920	4.22	4.25	4.22	28,610	0	0.8
24/11/2014	4.22	139,060	4.22	4.22	4.15	139,000	102,000	1.0
21/11/2014	4.22	106,850	4.22	4.24	4.22	145,350	78,000	1.9
20/11/2014	4.22	141,520	4.25	4.25	4.18	101,900	120,000	-0.5
19/11/2014	4.25	98,250	4.27	4.27	4.22	94,640	0	2.7
18/11/2014	4.27	57,310	4.32	4.32	4.25	53,000	0	1.5
17/11/2014	4.32	15,010	4.30	4.35	4.30	15,000	0	0.4
14/11/2014	4.30	31,700	4.33	4.33	4.19	20,000	16,200	0.1
13/11/2014	4.33	56,010	4.32	4.38	4.29	50,000	33,800	0.5
12/11/2014	4.32	159,760	4.32	4.39	4.32	88,080	57,510	0.9
11/11/2014	4.32	34,650	4.32	4.33	4.32	0	0	0
10/11/2014	4.32	29,100	4.32	4.39	4.32	0	0	0
07/11/2014	4.32	20,320	4.32	4.32	4.32	0	0	0
06/11/2014	4.32	150,510	4.24	4.32	4.22	101,800	6,260	2.7
05/11/2014	4.24	136,790	4.12	4.24	4.10	125,120	5,000	3.4
04/11/2014	4.12	18,630	4.16	4.16	4.10	0	3,000	-0.1

Page:
<<
28
29
30
>>

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