Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2015	3.95	2,300	3.95	3.95	3.95	0	220	-0.0
07/09/2015	3.95	1,000	4.19	4.19	3.95	950	0	0.0
04/09/2015	4.19	10	4.07	4.19	4.19	0	0	0
03/09/2015	4.07	23,230	4.22	4.22	4.07	21,390	17,100	0.1
01/09/2015	4.22	1,000	4.22	4.22	4.22	0	0	0
31/08/2015	4.22	0	4.22	4.22	4.22	0	0	0
28/08/2015	4.22	0	4.22	4.22	4.22	0	0	0
27/08/2015	4.22	0	4.22	4.22	4.22	0	0	0
26/08/2015	4.22	2,230	4.07	4.22	3.80	0	1,220	-0.0
25/08/2015	4.07	19,470	4.27	4.27	4.07	19,470	0	0.5
24/08/2015	4.27	0	4.27	4.27	4.27	0	0	0
21/08/2015	4.27	0	4.27	4.27	4.27	0	0	0
20/08/2015	4.27	70	4.27	4.27	4.00	0	0	0
19/08/2015	4.27	10	4.22	4.27	4.27	260,190	260,190	0
18/08/2015	4.22	30,000	4.19	4.22	4.22	30,000	0	0.8
17/08/2015	4.19	0	4.19	4.19	4.19	0	0	0
14/08/2015	4.19	70	4.19	4.19	4.19	0	0	0
13/08/2015	4.19	25,000	4.22	4.22	4.19	25,000	0	0.7
12/08/2015	4.22	0	4.22	4.22	4.22	0	0	0
11/08/2015	4.22	0	4.22	4.22	4.22	0	0	0
10/08/2015	4.22	1,000	4.24	4.24	4.22	0	0	0
07/08/2015	4.24	1,000	4.24	4.24	4.24	0	0	0
06/08/2015	4.24	1,140	4.16	4.24	4.10	0	0	0
05/08/2015	4.16	20	4.15	4.16	4.16	0	0	0
04/08/2015	4.15	60	4.06	4.15	4.15	0	0	0
03/08/2015	4.06	10,470	4.32	4.32	4.04	0	5,000	-0.1
31/07/2015	4.32	20	4.44	4.44	4.32	0	0	0
30/07/2015	4.44	0	4.44	4.44	4.44	0	0	0
29/07/2015	4.44	10	4.35	4.44	4.44	0	0	0
28/07/2015	4.35	5,010	4.36	4.36	4.06	0	5,000	-0.1
27/07/2015	4.36	100	4.30	4.36	4.30	90	0	0.0
24/07/2015	4.30	37,740	4.22	4.30	4.22	37,500	0	1.1
23/07/2015	4.22	41,390	4.25	4.25	4.22	40,000	0	1.1
22/07/2015	4.25	13,430	4.07	4.25	3.95	10,000	5,000	0.1
21/07/2015	4.07	15,430	4.21	4.21	4.07	103,200	95,430	0.2
20/07/2015	4.21	8,020	4.06	4.22	4.00	204,800	205,000	-0.0
17/07/2015	4.06	8,610	4.25	4.44	4.06	0	8,600	-0.2
16/07/2015	4.25	13,610	4.25	4.25	4.07	2,500	13,600	-0.3
15/07/2015	4.25	39,690	4.25	4.30	4.12	36,000	39,690	-0.1
14/07/2015	4.25	490	4.25	4.25	4.19	0	0	0
13/07/2015	4.25	10,500	4.25	4.25	4.15	500	2,000	-0.0
10/07/2015	4.25	6,000	4.30	4.30	4.25	0	1,000	-0.0
09/07/2015	4.30	10,760	4.29	4.32	4.25	2,919,688	2,919,688	0
08/07/2015	4.29	3,000	4.27	4.42	4.27	201,500	200,000	0.0
07/07/2015	4.27	12,200	4.30	4.30	4.27	100	0	0.0
06/07/2015	4.30	3,000	4.45	4.45	4.30	0	0	0
03/07/2015	4.45	10,600	4.47	4.47	4.45	3,100	6,000	-0.1
02/07/2015	4.47	62,080	4.45	4.47	4.44	56,880	50,960	0.2
01/07/2015	4.45	105,500	4.45	4.45	4.45	70,000	90,000	-0.6
30/06/2015	4.45	65,510	4.45	4.45	4.44	65,510	35,000	0.9
29/06/2015	4.45	16,470	4.39	4.45	4.39	10,470	0	0.3
26/06/2015	4.39	20,660	4.39	4.41	4.39	10,660	0	0.3
25/06/2015	4.39	40,840	4.39	4.39	4.24	38,790	0	1.1
24/06/2015	4.39	27,230	4.39	4.45	4.38	23,710	0	0.7
23/06/2015	4.39	4,310	4.45	4.50	4.39	0	0	0
22/06/2015	4.45	90,200	4.38	4.45	4.38	81,080	2,650	2.3
19/06/2015	4.38	89,070	4.38	4.45	4.38	89,030	0	2.6
18/06/2015	4.38	13,890	4.38	4.41	4.38	13,880	0	0.4
17/06/2015	4.38	35,010	4.38	4.42	4.30	165,195	130,195	1.0
16/06/2015	4.38	28,140	4.29	4.38	4.30	27,130	0	0.8
15/06/2015	4.29	6,540	4.27	4.29	4.27	6,530	340	0.2
12/06/2015	4.27	18,660	4.24	4.42	4.24	17,590	0	0.5
11/06/2015	4.24	3,100	4.42	4.42	4.24	0	0	0
10/06/2015	4.42	17,310	4.44	4.44	4.30	17,300	0	0.5
09/06/2015	4.44	0	4.44	4.44	4.44	0	0	0
08/06/2015	4.44	14,470	4.44	4.44	4.30	14,460	0	0.4
05/06/2015	4.44	4,010	4.44	4.44	4.30	0	0	0
04/06/2015	4.44	10	4.38	4.44	4.44	0	0	0
03/06/2015	4.38	120	4.36	4.38	4.38	0	0	0
02/06/2015	4.36	13,410	4.44	4.44	4.30	13,400	0	0.4
01/06/2015	4.44	600	4.44	4.44	4.44	0	0	0
29/05/2015	4.44	20	4.44	4.44	4.44	0	0	0
28/05/2015	4.44	12,860	4.45	4.47	4.38	0	7,000	-0.2
27/05/2015	4.45	30,100	4.32	4.45	4.35	30,000	13,910	0.5
26/05/2015	4.32	29,390	4.35	4.35	4.22	29,380	0	0.8
25/05/2015	4.35	50	4.35	4.35	4.35	0	0	0
22/05/2015	4.35	10	4.30	4.35	4.35	0	0	0
21/05/2015	4.30	26,990	4.27	4.30	4.27	22,610	5,000	0.5
20/05/2015	4.27	14,500	4.24	4.27	4.24	10,990	6,500	0.1
19/05/2015	4.24	19,230	4.18	4.24	4.15	18,220	7,000	0.3
18/05/2015	4.18	138,040	4.19	4.19	4.18	138,040	87,240	1.4
15/05/2015	4.19	102,030	4.19	4.19	4.18	102,030	0	2.8
14/05/2015	4.19	14,020	4.19	4.30	4.18	138,218	125,218	0.4
13/05/2015	4.19	132,200	4.21	4.21	4.19	132,000	73,700	1.6
12/05/2015	4.21	88,180	4.22	4.22	4.21	87,680	0	2.4
11/05/2015	4.22	86,310	4.22	4.22	4.21	86,300	5,000	2.3
08/05/2015	4.22	47,510	4.21	4.22	4.21	47,500	0	1.3
07/05/2015	4.21	30,400	4.21	4.22	4.00	29,740	2,200	0.8
06/05/2015	4.21	21,090	4.18	4.22	4.18	21,030	0	0.6
05/05/2015	4.18	37,440	4.18	4.18	4.13	36,930	0	1.0
04/05/2015	4.18	10	3.95	4.18	4.18	0	0	0
27/04/2015	3.95	1,000	4.22	4.45	3.95	0	0	0
24/04/2015	4.22	30,360	4.19	4.22	4.22	29,750	0	0.8
23/04/2015	4.19	1,800	4.22	4.33	4.19	0	0	0
22/04/2015	4.22	13,780	4.22	4.30	4.22	4,860	0	0.1
21/04/2015	4.22	58,600	4.22	4.24	4.22	37,000	0	1.0
20/04/2015	4.22	14,600	4.16	4.22	4.15	14,600	2,000	0.3
17/04/2015	4.16	2,120	4.22	4.29	4.16	0	0	0
16/04/2015	4.22	100,250	4.22	4.22	4.22	95,250	0	2.7
15/04/2015	4.22	790	4.15	4.22	4.22	0	0	0

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 (2026-08-18)	0	0%	30,767,000	-928,700	-14.4	15.60 26.30 16.05
2 tháng (2026-07-20)	-0.75	-4.46%	59,459,800	-3,080,600	-49.8	15.50 26.30 16.05
3 tháng (2026-06-19)	-4.75	-22.84%	102,155,800	-5,928,000	-106.1	15.50 26.30 16.05
6 tháng (2026-03-23)	-9.59	-37.39%	229,963,300	-14,070,500	-293.0	14.18 27.82 16.05
12 tháng (2025-09-22)	-12.70	-44.17%	632,034,000	-17,958,300	-378.1	13.93 31.87 16.05
24 tháng (2024-09-27)	-6.84	-29.87%	1,612,983,200	-12,393,471	-391.9	12.66 31.87 16.05
36 tháng (2023-10-03)	-3.49	-17.88%	2,490,657,000	-38,497,888	-1,112.9	11.33 31.87 16.05
60 tháng (2021-10-13)	-9.58	-37.38%	3,258,689,200	-12,836,814	-120.7	9.07 35.60 16.05

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH