Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/02/2015	5.06	4,750	5.06	5.06	4.96	111,550	111,550	0
04/02/2015	5.06	4,040	5.06	5.08	5.06	86,930	83,930	0.1
03/02/2015	5.06	54,340	5.19	5.19	4.98	51,380	0	1.6
02/02/2015	5.19	0	5.19	5.19	5.19	0	0	0
30/01/2015	5.19	38,510	5.13	5.19	5.06	29,860	0	0.9
29/01/2015	5.13	118,240	5.06	5.13	4.91	36,000	0	1.1
28/01/2015	5.06	10,700	5.06	5.06	5.05	165,490	160,790	0.1
27/01/2015	5.06	64,010	4.98	5.06	4.93	53,480	41,780	0.3
26/01/2015	4.98	96,190	5.13	5.13	4.98	77,070	78,000	-0.0
23/01/2015	5.13	107,000	5.15	5.15	4.90	68,670	95,000	-0.8
22/01/2015	5.15	87,750	5.15	5.15	4.88	55,000	84,540	-0.9
21/01/2015	5.15	22,040	5.15	5.15	4.91	0	17,520	-0.5
20/01/2015	5.15	1,400	5.23	5.23	5.15	0	0	0
19/01/2015	5.23	3,360	5.08	5.23	5.00	0	0	0
16/01/2015	5.08	1,450	5.39	5.39	5.08	0	0	0
15/01/2015	5.39	34,330	5.54	5.54	5.16	0	34,200	-1.1
14/01/2015	5.54	83,050	5.56	5.63	5.18	100	82,440	-2.6
13/01/2015	5.56	39,050	5.31	5.61	5.31	35,000	0	1.2
12/01/2015	5.31	44,110	5.39	5.39	5.15	30,000	35,590	-0.2
09/01/2015	5.39	3,560	5.13	5.39	5.10	0	0	0
08/01/2015	5.13	18,940	5.46	5.46	5.13	0	10,740	-0.3
07/01/2015	5.46	16,010	5.48	5.48	5.23	0	0	0
06/01/2015	5.48	5,630	5.56	5.58	5.23	0	0	0
05/01/2015	5.56	510	5.56	5.61	5.56	0	0	0
31/12/2014	5.56	216,600	5.41	5.64	5.48	201,600	0	6.7
30/12/2014	5.41	54,400	5.06	5.41	5.05	51,130	0	1.6
29/12/2014	5.06	41,780	4.96	5.06	4.98	33,670	0	1.0
26/12/2014	4.96	75,300	5.15	5.15	4.90	50,000	28,600	0.6
25/12/2014	5.15	9,010	4.83	5.15	4.65	400	0	0.0
24/12/2014	4.83	18,920	5.10	5.11	4.81	0	2,510	-0.1
23/12/2014	5.10	27,800	5.48	5.48	5.10	0	25,780	-0.8
22/12/2014	5.48	8,150	5.39	5.48	5.06	0	0	0
19/12/2014	5.39	1,090	5.39	5.39	5.15	0	0	0
18/12/2014	5.39	3,410	5.16	5.39	5.16	0	0	0
17/12/2014	5.16	55,080	5.51	5.51	5.13	41,850	0	1.3
16/12/2014	5.51	26,820	5.56	5.56	5.31	20,000	0	0.7
15/12/2014	5.56	60,130	5.56	5.56	5.48	40,300	0	1.3
12/12/2014	5.56	70,620	5.48	5.56	5.48	53,550	0	1.8
11/12/2014	5.48	31,200	5.48	5.54	5.44	1,600	1,000	0.0
10/12/2014	5.48	16,180	5.19	5.48	5.18	0	0	0
09/12/2014	5.19	113,960	5.56	5.56	5.19	43,190	0	1.4
08/12/2014	5.56	76,070	5.41	5.56	5.39	0	0	0
05/12/2014	5.41	65,810	5.59	5.59	5.41	100	0	0.0
04/12/2014	5.59	348,840	5.23	5.59	5.39	12,130	98,900	-2.9
03/12/2014	5.23	273,920	4.90	5.23	4.90	148,650	25,000	3.9
02/12/2014	4.90	37,990	4.90	4.90	4.90	30,000	0	0.9
01/12/2014	4.90	44,020	4.90	4.90	4.88	35,000	0	1.0
28/11/2014	4.90	92,950	4.80	4.90	4.80	67,000	0	2.0
27/11/2014	4.80	29,570	4.76	4.80	4.73	15,000	0	0.4
26/11/2014	4.76	218,270	4.68	4.76	4.66	158,430	0	4.5
25/11/2014	4.68	30,920	4.65	4.68	4.65	28,610	0	0.8
24/11/2014	4.65	139,060	4.65	4.65	4.56	139,000	102,000	1.0
21/11/2014	4.65	106,850	4.65	4.66	4.65	145,350	78,000	1.9
20/11/2014	4.65	141,520	4.68	4.68	4.60	101,900	120,000	-0.5
19/11/2014	4.68	98,250	4.70	4.70	4.65	94,640	0	2.7
18/11/2014	4.70	57,310	4.75	4.75	4.68	53,000	0	1.5
17/11/2014	4.75	15,010	4.73	4.78	4.73	15,000	0	0.4
14/11/2014	4.73	31,700	4.76	4.76	4.61	20,000	16,200	0.1
13/11/2014	4.76	56,010	4.75	4.81	4.71	50,000	33,800	0.5
12/11/2014	4.75	159,760	4.75	4.83	4.75	88,080	57,510	0.9
11/11/2014	4.75	34,650	4.75	4.76	4.75	0	0	0
10/11/2014	4.75	29,100	4.75	4.83	4.75	0	0	0
07/11/2014	4.75	20,320	4.75	4.75	4.75	0	0	0
06/11/2014	4.75	150,510	4.66	4.75	4.65	101,800	6,260	2.7
05/11/2014	4.66	136,790	4.53	4.66	4.51	125,120	5,000	3.4
04/11/2014	4.53	18,630	4.58	4.58	4.51	0	3,000	-0.1
03/11/2014	4.58	6,600	4.61	4.61	4.58	0	0	0
31/10/2014	4.61	5,110	4.48	4.61	4.50	0	0	0
30/10/2014	4.48	13,000	4.63	4.63	4.48	0	0	0
29/10/2014	4.63	19,030	4.48	4.65	4.48	9,220	16,730	-0.2
28/10/2014	4.48	41,790	4.56	4.56	4.33	0	29,270	-0.0
27/10/2014	4.56	510	4.60	4.66	4.56	0	0	0
24/10/2014	4.60	8,480	4.58	4.71	4.60	2,000	0	0.1
23/10/2014	4.58	483,990	4.63	4.75	4.58	419,310	125,680	8.3
22/10/2014	4.63	2,010	4.58	4.73	4.63	0	0	0
21/10/2014	4.58	54,960	4.48	4.58	4.48	51,200	0	1.4
20/10/2014	4.48	7,290	4.51	4.58	4.48	90	0	0.0
17/10/2014	4.51	1,370	4.45	4.60	4.37	0	0	0
16/10/2014	4.45	52,060	4.56	4.56	4.43	0	0	0
15/10/2014	4.56	76,230	4.50	4.56	4.48	50,000	2,340	1.3
14/10/2014	4.50	71,800	4.65	4.65	4.50	0	0	0
13/10/2014	4.65	14,160	4.65	4.80	4.61	0	0	0
10/10/2014	4.65	37,370	4.66	4.70	4.60	0	0	0
09/10/2014	4.66	26,980	4.70	4.71	4.65	0	0	0
08/10/2014	4.70	54,960	4.73	4.81	4.68	0	0	0
07/10/2014	4.73	155,600	4.70	4.90	4.65	68,310	0	1.9
06/10/2014	4.70	73,950	4.56	4.78	4.58	40,000	0	1.1
03/10/2014	4.56	57,190	4.56	4.60	4.56	6,190	110	0.2
02/10/2014	4.56	171,940	4.65	4.66	4.56	60,000	0	1.7
01/10/2014	4.65	39,800	4.65	4.66	4.65	57,493	31,313	0.7
30/09/2014	4.65	70,180	4.55	4.66	4.51	59,180	0	1.6
29/09/2014	4.55	55,580	4.65	4.65	4.55	0	0	0
26/09/2014	4.65	32,010	4.65	4.78	4.65	30,000	0	0.8
25/09/2014	4.65	27,140	4.56	4.65	4.50	0	0	0
24/09/2014	4.56	28,490	4.56	4.63	4.56	7,200	0	0.2
23/09/2014	4.56	29,220	4.61	4.73	4.32	0	0	0
22/09/2014	4.61	18,040	4.80	4.81	4.60	0	0	0
19/09/2014	4.80	7,980	4.86	4.86	4.63	0	2,550	-0.1
18/09/2014	4.86	49,400	4.90	4.90	4.73	15,200	5,530	0.3
17/09/2014	4.90	204,920	4.75	5.03	4.75	88,350	0	2.5

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 (2026-04-01)	-3.10	-10.69%	49,227,800	-1,771,022	59.3	25.55 29.60 25.90
2 tháng (2026-03-02)	-1.60	-5.81%	130,593,100	1,596,178	153.3	25.48 30.60 25.90
3 tháng (2026-02-02)	-1.25	-4.61%	155,987,600	282,578	117.6	25.48 30.60 25.90
6 tháng (2025-11-03)	-3.36	-11.50%	310,759,300	-2,216,622	61.9	24.75 33 25.90
12 tháng (2025-05-06)	4.61	21.64%	1,000,712,500	-5,130,683	86.8	21.29 35.06 25.90
24 tháng (2024-05-13)	4.28	19.80%	1,983,034,000	-1,805,875	149.1	17.59 35.06 25.90
36 tháng (2023-05-17)	4.16	19.14%	2,451,454,000	-16,364,630	-187.0	17.59 35.06 25.90
60 tháng (2021-05-27)	6.81	35.69%	3,254,546,100	11,959,610	888.7	14.87 39.16 25.90

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH