Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2014	3.99	13,650	3.99	4.02	3.90	0	0	0
28/07/2014	3.99	123,390	4.11	4.11	3.99	27,500	0	0.7
25/07/2014	4.11	56,980	4.23	4.26	4.11	14,080	0	0.3
24/07/2014	4.23	70,800	4.19	4.26	4.14	17,250	0	0.4
23/07/2014	4.19	46,890	4.23	4.23	4.17	12,000	0	0.3
22/07/2014	4.23	33,840	4.24	4.29	4.21	0	0	0
21/07/2014	4.24	44,030	4.34	4.39	4.23	0	0	0
18/07/2014	4.34	33,840	4.29	4.34	4.23	0	0	0
17/07/2014	4.29	20,130	4.29	4.31	4.14	0	0	0
16/07/2014	4.29	83,050	4.26	4.43	4.29	10,000	0	0.3
15/07/2014	4.26	48,170	4.14	4.28	4.14	0	10,000	-0.2
14/07/2014	4.14	50,440	4.23	4.23	4.12	0	0	0
11/07/2014	4.23	57,540	4.31	4.31	4.09	0	10,000	-0.2
10/07/2014	4.31	152,210	4.34	4.36	4.31	56,350	0	1.4
09/07/2014	4.34	89,480	4.38	4.51	4.29	31,700	0	0.8
08/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
08/07/2014	4.38	127,140	4.33	4.56	4.34	0	0	0
07/07/2014	4.33	260,970	4.36	4.38	4.32	69,390	0	2.1
04/07/2014	4.36	247,230	4.35	4.38	4.33	100,000	0	3
03/07/2014	4.35	178,680	4.25	4.51	4.32	26,100	0	0.8
02/07/2014	4.25	623,810	3.97	4.25	3.97	175,000	0	5.1
01/07/2014	3.97	97,400	3.96	3.97	3.94	32,810	0	0.9
30/06/2014	3.96	126,610	3.90	3.96	3.89	91,260	0	2.5
27/06/2014	3.90	5,800	3.90	3.94	3.90	0	0	0
26/06/2014	3.90	64,500	3.90	3.93	3.87	52,530	0	1.4
25/06/2014	3.90	93,650	3.90	3.90	3.87	0	0	0
24/06/2014	3.90	44,260	3.93	3.97	3.90	0	7,000	-0.2
23/06/2014	3.93	51,010	4.00	4.00	3.93	0	0	0
20/06/2014	4.00	94,400	3.93	4.00	3.91	1,750	0	0.0
19/06/2014	3.93	37,480	4.02	4.02	3.76	10,000	0	0.3
18/06/2014	4.02	18,600	4.02	4.03	4.02	0	0	0
17/06/2014	4.02	232,200	4.00	4.02	3.96	207,460	4,000	5.6
16/06/2014	4.00	217,300	4.00	4.02	3.97	129,390	45,000	2.3
13/06/2014	4.00	130,480	3.99	4.03	3.97	109,900	0	3.0
12/06/2014	3.99	65,210	4.00	4.04	3.97	34,210	0	0.9
11/06/2014	4.00	34,310	3.90	4.12	3.94	0	0	0
10/06/2014	3.90	67,690	3.90	3.90	3.87	56,110	3,300	1.4
09/06/2014	3.90	79,610	3.90	3.93	3.84	54,070	0	1.5
06/06/2014	3.90	93,550	3.91	3.96	3.87	62,000	0	1.7
05/06/2014	3.91	49,680	3.87	3.93	3.84	0	0	0
04/06/2014	3.87	231,140	3.86	3.97	3.81	94,100	0	2.5
03/06/2014	3.86	200,580	3.83	3.87	3.80	90,160	0	2.4
02/06/2014	3.83	223,720	3.83	3.83	3.73	200,110	0	5.3
30/05/2014	3.83	262,070	3.80	3.86	3.76	126,930	0	3.4
29/05/2014	3.80	373,960	3.76	3.86	3.76	236,020	0	6.2
28/05/2014	3.76	398,570	3.55	3.76	3.55	128,280	3,000	3.2
27/05/2014	3.55	174,410	3.51	3.58	3.50	83,860	1,000	2.0
26/05/2014	3.51	106,980	3.47	3.54	3.42	68,210	0	1.6
23/05/2014	3.47	161,140	3.45	3.48	3.44	94,410	0	2.3
22/05/2014	3.45	294,370	3.42	3.50	3.39	117,930	1,000	2.8
21/05/2014	3.42	352,680	3.28	3.47	3.24	123,500	0	2.9
20/05/2014	3.28	366,200	3.25	3.32	3.21	139,120	0	3.1
19/05/2014	3.25	251,500	3.22	3.31	3.18	145,000	2,500	3.2
16/05/2014	3.22	206,600	3.11	3.24	3.02	146,220	0	3.2
15/05/2014	3.11	480,820	3.18	3.35	2.96	299,920	5,000	6.5
14/05/2014	3.18	411,010	2.98	3.18	2.85	274,880	0	5.9
13/05/2014	2.98	361,140	2.98	3.03	2.79	279,690	0	5.7
12/05/2014	2.98	782,890	3.19	3.19	2.98	505,000	30	10.4
09/05/2014	3.19	794,270	3.26	3.26	3.06	127,670	0	2.8
08/05/2014	3.26	612,840	3.50	3.50	3.26	232,000	0	5.2
07/05/2014	3.50	22,000	3.68	3.68	3.50	0	0	0
06/05/2014	3.68	214,650	3.47	3.68	3.31	0	0	0
05/05/2014	3.47	35,010	3.67	3.67	3.47	0	0	0
29/04/2014	3.67	71,790	3.70	3.76	3.65	1,100	0	0.0
28/04/2014	3.70	141,800	3.81	3.81	3.64	0	0	0
25/04/2014	3.81	130,930	3.81	3.83	3.77	1,000	5,000	-0.1
24/04/2014	3.81	204,040	3.83	3.83	3.68	900	0	0.0
23/04/2014	3.83	258,640	3.83	3.83	3.76	55,000	0	1.5
22/04/2014	3.83	308,800	3.64	3.86	3.61	0	0	0
21/04/2014	3.64	264,850	3.86	3.86	3.64	26,640	0	0.7
18/04/2014	3.86	301,610	4.03	4.03	3.86	5,200	700	0.1
17/04/2014	4.03	352,480	3.90	4.07	3.90	12,000	0	0.3
16/04/2014	3.90	576,040	3.84	3.93	3.83	44,500	0	1.2
15/04/2014	3.84	234,210	4.10	4.13	3.84	0	0	0
14/04/2014	4.10	227,590	4.12	4.20	4.10	700	30	0.0
11/04/2014	4.12	272,440	4.19	4.19	4.04	77,500	0	2.2
10/04/2014	4.19	281,800	4.19	4.33	4.17	6,000	0	0.2
08/04/2014	4.19	762,360	3.94	4.19	3.93	0	600	-0.0
07/04/2014	3.94	179,540	3.90	3.97	3.83	0	0	0
04/04/2014	3.90	281,330	3.93	3.96	3.86	11,000	0	0.3
03/04/2014	3.93	249,010	3.90	3.99	3.86	15,000	0	0.4
02/04/2014	3.90	763,850	3.78	3.90	3.70	150,000	0	3.9
01/04/2014	3.78	469,460	3.90	3.90	3.73	6,000	1,000	0.1
31/03/2014	3.90	262,900	3.97	3.97	3.84	1,000	0	0.0
28/03/2014	3.97	972,800	3.76	4.02	3.76	3,100	0	0.1
27/03/2014	3.76	360,800	3.63	3.76	3.57	20,000	0	0.5
26/03/2014	3.63	664,300	3.63	3.80	3.60	0	0	0
25/03/2014	3.63	649,900	3.81	3.81	3.63	0	0	0
24/03/2014	3.81	278,940	3.77	3.83	3.73	9,000	0	0.2
21/03/2014	3.77	176,570	3.77	3.80	3.73	0	0	0
20/03/2014	3.77	371,960	3.86	3.86	3.76	70,000	0	1.8
19/03/2014	3.86	475,320	3.68	3.86	3.68	74,000	100	1.9
18/03/2014	3.68	257,820	3.61	3.70	3.60	0	0	0
17/03/2014	3.61	365,460	3.48	3.68	3.45	0	0	0
14/03/2014	3.48	279,740	3.45	3.50	3.38	0	10	-0.0
13/03/2014	3.45	270,850	3.37	3.45	3.37	0	2,000	-0.0
12/03/2014	3.37	196,020	3.45	3.45	3.35	23,100	4,000	0.4
11/03/2014	3.45	320,860	3.44	3.48	3.39	0	0	0
10/03/2014	3.44	176,730	3.44	3.47	3.34	0	0	0
07/03/2014	3.44	443,180	3.31	3.50	3.29	4,000	0	0.1
06/03/2014	3.31	230,410	3.24	3.31	3.22	0	0	0

Page:
<<
29
30
31
>>

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