Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	25.90	1,794,000	26.10	26.10	25.55	71,400	710,600	0
28/04/2026	25.55	2,499,800	26.60	26.70	25.55	176,800	565,000	0
27/04/2026	26.60	1,891,100	26.65	26.75	26.30	240,800	630,436	0
24/04/2026	26.60	1,891,100	26.65	26.75	26.30	240,800	630,436	0
23/04/2026	26.65	4,674,700	27.70	27.90	26.05	413,400	562,400	0
22/04/2026	27.70	1,182,600	27.85	28	27.55	800	188,200	0
21/04/2026	27.95	1,543,800	28.30	28.40	27.85	10,000	343,200	0
20/04/2026	28.30	1,436,300	27.90	28.45	27.85	124,300	214,600	0
17/04/2026	27.90	1,216,800	27.95	28.15	27.80	47,300	115,600	0
16/04/2026	27.90	2,356,600	28.35	28.40	27.65	14,500	625,000	0
15/04/2026	28.40	2,504,200	28.85	29.15	28.30	108,500	155,417	0
14/04/2026	28.65	2,505,300	28.55	28.90	28.35	403,600	32,700	0
13/04/2026	28.25	1,841,100	28.40	28.70	28.20	39,600	131,300	0
10/04/2026	28	2,782,700	28.40	28.55	27.85	11,400	30,000	0
09/04/2026	28.30	2,938,900	28.70	28.90	27.95	83,300	147,738	0
08/04/2026	28.75	1,978,300	28.50	28.90	27.90	37,900	43,700	0
07/04/2026	27.80	2,565,000	27.60	27.95	26.85	69,105	14,700	23.1
06/04/2026	27.60	3,732,800	28.80	29.15	27.40	378,600	146,300	6.8
03/04/2026	29	1,893,300	29.50	29.80	29	1,443,000	144,000	36.3
02/04/2026	29.60	3,283,300	28.90	29.80	28.75	145,100	371,600	-6.2
01/04/2026	29	2,716,100	30	30.15	29	87,900	116,200	-0.8
31/03/2026	29.60	2,598,500	29.70	29.80	29.10	404,200	48,000	10.5
30/03/2026	29.30	3,032,800	29.05	30.20	29.05	588,900	359,800	6.8
27/03/2026	29.80	2,723,900	29.60	30.25	29.60	588,900	359,800	6.8
26/03/2026	29.60	3,519,300	30.60	30.90	29.60	514,000	612,000	-3.0
25/03/2026	30.60	5,708,900	30	31	29.50	762,600	219,400	16.0
24/03/2026	29.85	5,833,600	28.60	30	28.50	471,800	374,800	2.6
23/03/2026	28.20	3,954,200	28.50	29.30	27.55	471,800	374,800	2.6
20/03/2026	29.15	7,098,500	28.60	29.95	28.50	438,200	821,100	-11.3
19/03/2026	28.60	4,235,500	27.40	29	27.30	297,900	167,900	3.6
18/03/2026	27.70	2,299,000	28.50	28.50	27.50	98,000	328,200	-6.6
17/03/2026	28.45	2,152,200	28.65	28.80	27.70	175,300	127,100	1.3
16/03/2026	28.60	2,783,900	28.30	29	27.55	592,100	567,800	0.7
13/03/2026	28.45	3,477,600	28.50	28.95	28.25	592,100	567,800	0.7
12/03/2026: Cổ tức tiền mặt tỉ lệ: 5%
12/03/2026	28.20	4,569,000	27.40	28.80	27.05	752,700	158,000	16.5
11/03/2026	27.30	2,128,600	25.73	27.30	25.73	731,200	71,600	18.0
10/03/2026	25.53	2,821,700	25.73	25.97	25.14	2,800	27,900	-0.7
09/03/2026	25.48	1,469,000	25.48	26.51	25.48	2,800	27,900	-0.7
06/03/2026	27.35	2,215,400	27.30	27.55	26.86	152,000	267,200	-3.2
05/03/2026	27.79	2,272,000	28.28	28.33	27.50	75,600	575,700	-14.2
04/03/2026	28.18	6,994,000	26.86	28.23	26.86	1,443,000	144,000	36.3
03/03/2026	26.86	2,917,900	27.84	27.94	26.42	763,500	523,800	6.7
02/03/2026	27.50	6,559,800	25.93	27.94	25.93	302,700	130,300	4.7
27/02/2026	26.81	2,236,900	27.10	27.10	26.61	56,900	575,200	-14.2
26/02/2026	27.10	2,965,500	26.51	27.10	26.22	214,800	334,900	-3.3
25/02/2026	26.42	1,147,400	27.01	27.05	26.32	34,200	126,400	-2.5
24/02/2026	26.91	1,730,800	26.42	26.91	26.32	83,900	260,200	-4.8
23/02/2026	26.42	1,090,000	26.27	26.47	26.07	222,400	129,100	2.5
13/02/2026	26.27	810,800	26.27	26.37	26.12	155,400	107,500	1.3
12/02/2026	26.32	549,600	26.47	26.47	26.12	54,700	89,700	-0.9
11/02/2026	26.32	1,770,500	25.58	26.42	25.48	539,400	249,500	7.6
10/02/2026	25.53	1,429,300	25.78	25.83	25.24	117,300	343,300	-5.9
09/02/2026	25.73	1,122,800	25.73	25.83	25.43	157,400	376,500	-5.9
06/02/2026	25.63	2,437,600	26.51	26.51	25.58	157,400	376,500	-5.9
05/02/2026	26.61	1,537,300	26.96	27.25	26.61	68,000	249,000	-5.0
04/02/2026	26.96	1,756,100	27.15	27.15	26.56	145,100	371,600	-6.2
03/02/2026	27.15	2,470,400	27.40	27.40	26.51	302,700	130,300	4.7
02/02/2026	27.15	2,339,500	26.91	27.35	26.51	278,500	182,000	2.6
30/01/2026	26.96	5,362,500	26.07	27.20	26.07	1,170,300	281,200	24.2
29/01/2026	25.93	1,089,900	25.83	25.93	25.58	65,700	11,300	1.4
28/01/2026	25.43	1,876,100	24.94	25.83	24.94	305,900	135,300	4.4
27/01/2026	25.29	2,307,800	24.75	25.58	24.50	1,332,400	247,600	28.0
26/01/2026	24.75	2,728,800	25.83	25.83	24.60	59,900	402,300	-8.9
23/01/2026	25.83	1,597,500	26.47	26.76	25.83	500	322,300	-8.6
22/01/2026	26.47	3,593,700	25.48	26.91	25.48	634,800	385,300	6.5
21/01/2026	25.43	2,668,300	25.93	25.97	25.34	62,300	805,500	-19.5
20/01/2026	25.97	2,185,400	25.88	26.17	25.73	151,500	698,800	-14.4
19/01/2026	25.78	1,844,400	26.02	26.12	25.78	304,200	1,062,500	-20.0
16/01/2026	25.78	2,275,100	26.17	26.37	25.68	46,800	517,500	-12.4
15/01/2026	26.12	2,807,300	26.02	26.51	25.73	788,400	900,300	-3.0
14/01/2026	26.02	3,994,200	26.51	26.86	25.83	674,100	1,145,500	-12.6
13/01/2026	26.51	2,929,200	26.96	26.96	26.12	201,500	1,462,900	-33.9
12/01/2026	26.37	3,947,400	25.58	26.61	25.24	520,600	1,017,100	-13.1
09/01/2026	25.83	5,291,300	25.93	26.42	25.53	924,400	467,300	12.1
08/01/2026	25.83	2,945,200	26.61	26.61	25.83	666,100	1,128,000	-12.3
07/01/2026	26.32	2,825,600	25.63	26.47	25.63	944,600	808,400	3.5
06/01/2026	25.53	3,638,900	25.83	26.02	25.19	1,104,300	1,319,200	-5.6
05/01/2026	25.63	3,298,600	26.86	27.05	25.53	343,000	1,026,100	-18.5
31/12/2025	26.81	1,158,200	27.10	27.10	26.76	87,900	116,200	-0.8
30/12/2025	27.10	2,215,700	26.91	27.20	26.56	234,300	877,000	-17.4
29/12/2025	27.25	1,772,700	27.30	27.30	26.51	235,800	55,600	4.9
26/12/2025	27.10	1,901,500	27.45	27.50	26.51	116,000	12,400	2.8
25/12/2025	27.50	2,401,500	28.13	28.38	27.50	105,600	155,200	-1.4
24/12/2025	28.13	1,218,900	27.94	28.18	27.59	110,100	208,200	-2.8
23/12/2025	27.94	1,574,600	28.48	28.67	27.94	35,000	110,000	-2.2
22/12/2025	28.28	2,054,900	28.09	28.38	27.89	64,500	118,400	-1.6
19/12/2025	27.69	1,445,800	28.23	28.43	27.69	146,800	318,200	-4.9
18/12/2025	27.89	1,111,100	27.89	28.23	27.59	44,800	49,800	-0.2
17/12/2025	28.28	813,800	28.58	28.58	27.99	185,500	41,500	4.1
16/12/2025	28.58	4,146,000	27.30	28.63	26.02	602,500	1,140,700	-14.8
15/12/2025	27.59	1,667,100	27.59	27.84	27.10	455,600	80,700	10.5
12/12/2025	27.59	2,720,000	29.66	29.75	27.59	62,500	240,700	-5.4
11/12/2025	29.66	1,011,000	29.95	30.05	29.46	30,000	214,800	-5.6
10/12/2025	29.85	864,400	30.10	30.29	29.46	50,600	9,800	1.2
09/12/2025	30.29	3,030,000	29.85	30.59	28.92	136,200	252,400	-3.4
08/12/2025	29.85	2,223,300	30.54	30.69	29.85	47,200	260,300	-6.6
05/12/2025	30.59	1,620,500	31.33	31.33	30.59	1,600	312,500	-9.8
04/12/2025	31.33	1,727,600	31.13	31.47	30.93	212,100	172,000	1.3
03/12/2025	30.93	1,420,700	30.64	30.93	30.39	90,500	373,200	-8.8
02/12/2025	30.54	2,414,600	30.64	30.88	29.71	224,100	383,300	-5.0

Page:
1
2
3
>>

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