Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2023	24.26	1,006,600	24.30	24.30	23.70	46,000	37,100	0.3
06/07/2023	24.30	1,674,400	24.70	24.86	23.70	206,000	37,600	5.1
05/07/2023	24.70	1,595,900	25.02	25.18	24.54	248,600	149,600	3.1
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2023	25.02	695,000	24.55	25.06	24.78	53,400	26,000	0.9
03/07/2023	24.55	870,800	24.74	24.90	24.55	250,800	47,100	7.9
30/06/2023	24.74	829,300	24.62	24.87	24.46	255,800	1,500	9.8
29/06/2023	24.62	604,300	24.94	25.13	24.52	295,200	17,500	10.8
28/06/2023	24.94	527,100	25.10	25.29	24.87	116,000	0	4.5
27/06/2023	25.10	535,500	25.06	25.13	24.94	174,500	77,100	3.8
26/06/2023	25.06	1,077,300	24.58	25.13	24.23	545,000	96,200	17.4
23/06/2023	24.58	876,000	25.19	25.19	24.39	91,300	315,700	-8.6
22/06/2023	25.19	1,083,300	25.13	25.26	24.71	191,000	71,400	4.7
21/06/2023	25.13	1,539,700	24.49	25.13	24.52	752,600	8,000	28.9
20/06/2023	24.49	1,229,400	24.07	24.55	24.07	790,500	202,100	22.4
19/06/2023	24.07	887,000	23.72	24.17	23.75	480,700	4,500	17.9
16/06/2023	23.72	1,765,600	24.10	24.65	23.72	522,800	320,200	8.0
15/06/2023	24.10	747,500	24.17	24.26	23.72	70,700	26,300	1.7
14/06/2023	24.17	1,072,900	24.39	24.62	24.04	207,500	40,400	6.3
13/06/2023	24.39	1,704,600	24.68	25.22	24.20	230,100	26,900	7.9
12/06/2023	24.68	2,921,600	23.98	24.68	24.23	1,225,300	128,100	42.1
09/06/2023	23.98	2,024,300	23.02	23.98	23.08	1,029,500	9,400	37.5
08/06/2023	23.02	1,550,400	23.53	24.07	23.02	36,500	106,500	-2.6
07/06/2023	23.53	1,017,200	23.43	23.59	23.02	310,100	3,400	11.2
06/06/2023	23.43	1,331,500	22.95	23.50	22.67	618,600	102,500	18.8
05/06/2023	22.95	1,700,000	23.31	23.50	22.76	102,000	48,600	1.9
02/06/2023	23.31	1,065,600	23.46	23.78	23.15	21,500	55,800	-1.2
01/06/2023	23.46	1,005,500	23.46	23.66	22.95	44,000	6,000	1.4
31/05/2023	23.46	1,387,300	23.34	24.01	22.92	166,400	212,400	-1.7
30/05/2023	23.34	2,684,000	22.38	23.34	22.35	302,400	114,600	6.7
29/05/2023	22.38	1,137,900	22.22	22.60	22.28	14,000	7,500	0.2
26/05/2023	22.22	772,400	21.83	22.35	21.90	36,700	8,600	1.0
25/05/2023	21.83	1,056,300	22.06	22.06	21.77	25,900	160,700	-4.6
24/05/2023	22.06	1,199,300	22.44	22.70	22.06	13,500	31,000	-0.6
23/05/2023	22.44	1,112,500	22.44	22.79	22.31	222,300	28,100	6.8
22/05/2023	22.44	2,049,400	21.99	22.54	22.03	388,600	0	13.6
19/05/2023	21.99	1,023,500	21.71	22.25	21.61	0	0	0
18/05/2023	21.71	808,800	21.74	21.87	21.64	142,700	1,600	4.8
17/05/2023	21.74	1,233,900	21.83	21.99	21.42	106,100	21,700	2.9
16/05/2023	21.83	1,299,300	21.58	22.06	21.74	369,300	2,900	12.6
15/05/2023	21.58	2,174,400	22.38	22.70	21.58	28,100	74,100	-1.6
12/05/2023	22.38	1,873,000	22.12	22.51	22.06	29,000	5,900	0.8
11/05/2023	22.12	2,165,600	22.06	22.60	22.06	664,600	40,800	21.8
10/05/2023	22.06	3,822,200	21.48	22.47	21.55	433,400	78,800	12.3
09/05/2023	21.48	878,100	21.35	21.58	21.23	4,700	29,300	-0.8
08/05/2023	21.35	1,052,200	21.26	21.74	21.26	66,000	29,600	1.2
05/05/2023	21.26	953,800	21.71	21.74	21.23	100	36,200	-1.2
04/05/2023	21.71	1,905,400	21.42	22.12	21.45	153,500	159,700	-0.2
28/04/2023	21.42	1,523,700	21.04	21.55	21.16	175,700	5,000	5.7
27/04/2023	21.04	1,512,300	21.07	21.61	21.00	132,200	49,200	2.8
26/04/2023	21.07	1,595,600	20.46	21.07	20.33	24,700	156,540	-4.3
25/04/2023	20.46	973,400	20.33	20.68	20.08	210,100	24,700	5.9
24/04/2023	20.33	933,000	19.72	20.46	19.82	27,800	20,760	0.2
21/04/2023	19.72	735,800	19.88	20.14	19.69	0	118,910	-3.7
20/04/2023	19.88	705,200	20.01	20.17	19.85	0	211,300	-6.6
19/04/2023	20.01	979,000	20.46	20.62	20.01	12,800	42,400	-0.9
18/04/2023	20.46	1,016,500	20.78	20.91	20.40	207,600	225,900	-0.6
17/04/2023	20.78	895,900	20.59	20.84	20.04	291,400	55,648	7.7
14/04/2023	20.59	1,921,400	21.20	21.42	20.59	125,600	2,800	4.0
13/04/2023	21.20	1,032,100	21.51	21.67	21.10	203,800	20,410	6.1
12/04/2023	21.51	3,775,900	20.52	21.67	20.62	372,900	9,310	12.2
11/04/2023	20.52	1,198,100	19.95	20.52	19.66	224,900	45,900	5.7
10/04/2023	19.95	741,900	19.98	20.40	19.82	4,700	52,900	-1.5
07/04/2023	19.98	551,800	20.17	20.24	19.82	10,500	0	0.3
06/04/2023	20.17	1,121,100	20.62	20.84	20.17	15,200	111,300	-3.0
05/04/2023	20.62	1,733,700	20.01	20.88	20.01	226,000	106,800	3.8
04/04/2023	20.01	709,700	19.98	20.01	19.69	164,400	122,200	1.3
03/04/2023	19.98	1,083,100	19.47	20.24	19.69	10,700	116,800	-3.3
31/03/2023	19.47	499,200	19.25	19.47	19.12	50,400	0	1.5
30/03/2023	19.25	385,600	19.31	19.50	19.12	10,000	7,500	0.1
29/03/2023	19.31	281,100	19.44	19.44	19.12	130,000	139,268	-0.3
28/03/2023	19.44	780,900	19.12	19.47	19.12	350,000	76,304	8.3
27/03/2023	19.12	470,100	18.93	19.31	18.86	134,600	300	4.0
24/03/2023	18.93	450,500	18.57	19.05	18.61	2,300	1,500	0.0
23/03/2023	18.57	539,600	18.64	18.67	18.22	500	400,000	-11.5
22/03/2023	18.64	194,400	18.73	18.93	18.61	9,000	0	0.3
21/03/2023	18.73	268,700	18.61	18.86	18.48	0	3,700	0.5
20/03/2023	18.61	316,900	19.12	19.12	18.61	33,000	38,400	-0.2
17/03/2023	19.12	764,400	18.70	19.12	18.86	530,300	51,600	14.3
16/03/2023	18.70	39,600	18.89	18.89	18.70	21,300	20,700	0.0
15/03/2023	18.89	421,000	18.29	19.09	18.57	27,100	100,000	-2.2
14/03/2023	18.29	740,000	18.93	19.05	18.29	7,500	114,344	-3.1
13/03/2023	18.93	667,700	19.47	19.47	18.93	200	78,100	-2.3
10/03/2023	19.47	735,900	19.69	19.69	19.09	168,400	55,000	3.5
09/03/2023	19.69	507,700	19.50	19.69	19.44	11,300	20,932	-0.3
08/03/2023	19.50	439,100	19.18	19.50	18.86	20,800	1,800	0.6
07/03/2023	19.18	386,600	19.18	19.50	19.09	40,500	76,800	-1.1
06/03/2023	19.18	700,700	19.09	19.88	19.18	34,400	4,000	0.9
03/03/2023	19.09	495,300	19.18	19.25	18.80	175,400	43,800	3.9
02/03/2023	19.18	656,400	19.18	19.21	18.70	68,900	238,600	-5.1
01/03/2023	19.18	461,600	18.80	19.18	18.41	79,200	28,300	1.5
28/02/2023	18.80	731,900	17.90	18.86	17.90	253,400	104,800	4.4
27/02/2023	17.90	995,700	18.57	18.57	17.81	84,700	17,328	1.9
24/02/2023	18.57	300,700	18.99	19.15	18.57	29,200	11,300	0.5
23/02/2023	18.99	1,105,200	18.86	19.02	18.29	12,530	48,300	-1.1
22/02/2023	18.86	1,175,800	20.01	20.01	18.86	50,600	124,100	-2.2
21/02/2023	20.01	728,400	20.36	20.59	20.01	53,600	50,000	0.1
20/02/2023	20.36	1,150,900	19.60	20.40	19.60	43,100	267,202	-7.1
17/02/2023	19.60	584,100	19.50	20.01	19.31	145,500	61,700	2.6
16/02/2023	19.50	555,500	19.12	19.50	19.12	104,400	10,300	2.9
15/02/2023	19.12	786,700	18.67	19.31	18.54	40,200	10,000	0.9

Page:
<<
7
8
9
>>

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