Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/08/2018	7.79	97,490	7.72	7.84	7.72	0	24,320	-0.8
03/08/2018	7.72	43,660	7.74	7.84	7.69	0	840	-0.0
02/08/2018	7.74	63,200	7.79	7.81	7.60	660	0	0.0
01/08/2018	7.79	89,120	7.96	8.13	7.72	500	5,700	-0.2
31/07/2018	7.96	145,760	8.28	8.36	7.96	0	8,500	-0.3
30/07/2018	8.28	57,820	8.40	8.53	8.24	0	16,000	-0.6
27/07/2018	8.40	73,370	8.32	8.58	8.38	0	20,960	-0.8
26/07/2018	8.32	166,650	8.24	8.43	8.24	0	48,000	-1.8
25/07/2018	8.24	127,390	8.15	8.36	8.15	0	37,000	-1.3
24/07/2018	8.15	109,640	8.12	8.15	7.92	0	32,600	-1.1
23/07/2018	8.12	167,960	7.79	8.14	7.79	0	47,730	-1.7
20/07/2018	7.79	103,370	7.67	7.90	7.67	0	29,350	-1.0
19/07/2018	7.67	88,390	7.95	8.08	7.67	0	16,040	-0.6
18/07/2018	7.95	123,930	7.67	8.00	7.56	0	36,470	-1.2
17/07/2018	7.67	15,930	7.65	7.67	7.56	0	4,560	-0.2
16/07/2018	7.65	43,680	7.65	7.67	7.56	0	11,340	-0.4
13/07/2018	7.65	42,490	7.56	7.67	7.51	0	12,540	-0.4
12/07/2018	7.56	45,000	7.56	7.65	7.49	0	8,760	-0.3
11/07/2018	7.56	69,520	7.53	7.56	7.40	0	0	0
10/07/2018	7.53	33,380	7.53	7.56	7.42	800,000	800,000	0
09/07/2018	7.53	39,250	7.76	7.83	7.53	0	2,000	-0.1
06/07/2018	7.76	23,350	7.66	7.79	7.51	3,000	6,620	-0.1
05/07/2018	7.66	117,580	7.79	7.81	7.50	0	0	0
04/07/2018	7.79	33,720	7.83	7.83	7.58	0	7,540	-0.3
03/07/2018	7.83	73,990	8.01	8.17	7.79	32,000	0	1.1
02/07/2018	8.01	160,200	7.90	8.01	7.56	102,360	0	3.5
29/06/2018	7.90	344,830	7.51	8.00	7.44	17,640	0	0.6
28/06/2018	7.51	116,860	7.69	7.69	7.44	0	0	0
27/06/2018	7.69	145,210	8.06	8.17	7.69	0	0	0
26/06/2018	8.06	183,470	8.33	8.33	7.76	0	0	0
25/06/2018	8.33	37,090	8.38	8.45	8.31	0	0	0
22/06/2018	8.38	87,200	8.45	8.52	8.24	800	1,810	-0.0
21/06/2018	8.45	65,670	8.47	8.51	8.40	0	15,370	-0.6
20/06/2018	8.47	68,830	8.47	8.70	8.40	0	20,460	-0.8
19/06/2018	8.47	222,690	8.72	8.88	8.31	0	4,710	-0.2
18/06/2018	8.72	71,630	8.91	8.91	8.72	0	6,200	-0.2
15/06/2018	8.91	67,200	8.72	8.93	8.72	0	0	0
14/06/2018	8.72	118,090	8.88	8.93	8.70	0	22,190	-0.9
13/06/2018	8.88	58,890	8.82	8.88	8.78	500	17,470	-0.7
12/06/2018	8.82	188,420	9.04	9.04	8.61	0	0	0
11/06/2018	9.04	79,720	9.07	9.14	9.02	0	0	0
08/06/2018	9.07	169,860	9.25	9.25	9.07	0	57,380	-2.3
07/06/2018	9.25	411,610	9.04	9.50	9.16	0	267,840	-10.8
06/06/2018	9.04	105,150	9.14	9.14	8.95	0	0	0
05/06/2018	9.14	216,500	9.11	9.37	9.07	500	40,010	-1.6
04/06/2018	9.11	112,670	9.04	9.14	8.98	0	0	0
01/06/2018	9.04	94,250	8.91	9.27	8.82	0	0	0
31/05/2018	8.91	72,630	8.82	9.04	8.75	0	200	-0.0
30/05/2018	8.82	127,630	8.70	8.88	8.70	0	0	0
29/05/2018	8.70	140,370	8.43	8.84	8.43	0	0	0
28/05/2018	8.43	319,340	9.06	9.06	8.43	0	0	0
25/05/2018	9.06	161,310	9.14	9.62	9.06	0	19,100	-0.8
24/05/2018	9.14	114,210	9.11	9.39	9.11	200	50,000	-2.0
23/05/2018	9.11	138,500	8.93	9.20	8.82	0	0	0
22/05/2018	8.93	248,280	9.19	9.25	8.86	0	71,000	-2.8
21/05/2018	9.19	64,540	9.37	9.82	9.18	0	17,900	-0.7
18/05/2018	9.37	69,060	9.39	9.39	9.18	0	20,600	-0.8
17/05/2018	9.39	153,560	9.18	9.59	9.16	0	45,500	-1.9
16/05/2018	9.18	74,660	9.46	9.46	9.16	0	5,170	-0.2
15/05/2018	9.46	179,350	8.84	9.46	9.02	0	50,000	-2.1
14/05/2018	8.84	99,380	8.84	8.91	8.72	0	42,500	-1.6
11/05/2018	8.84	100,520	8.98	9.00	8.72	0	72,910	-2.8
10/05/2018	8.98	151,120	9.20	9.20	8.98	1,300	50,000	-1.9
09/05/2018	9.20	132,810	9.04	9.39	9.04	0	50,000	-2.0
08/05/2018	9.04	159,790	9.09	9.14	8.93	0	50,010	-2.0
07/05/2018	9.09	127,360	8.95	9.16	8.70	0	50,000	-1.9
04/05/2018	8.95	165,170	9.09	9.27	8.93	0	50,000	-2.0
03/05/2018	9.09	680,160	9.11	9.11	8.48	0	120,000	-4.5
02/05/2018	9.11	249,010	9.78	10.08	9.11	0	170,000	-7.1
27/04/2018	9.78	171,350	9.70	10.08	9.71	0	112,000	-4.8
26/04/2018	9.70	221,250	10.42	10.53	9.70	100	44,080	-1.9
24/04/2018	10.42	119,120	10.60	10.97	10.42	0	57,120	-2.6
23/04/2018	10.60	304,550	11.33	11.72	10.60	0	74,850	-3.7
20/04/2018	11.33	172,190	11.45	11.45	11.20	50	81,610	-4.0
19/04/2018	11.45	106,900	11.47	11.56	11.31	20,000	5,140	0.7
18/04/2018	11.47	104,200	11.61	11.61	11.43	970	60,100	-3.0
17/04/2018	11.61	144,560	11.68	11.77	11.45	0	60,000	-3.0
16/04/2018	11.68	110,140	11.70	11.79	11.63	0	96,620	-4.9
13/04/2018	11.70	228,650	12.02	12.30	11.59	0	60,000	-3.1
12/04/2018	12.02	551,920	11.33	12.11	11.25	150	162,600	-8.4
11/04/2018	11.33	220,130	11.91	11.91	11.33	0	60,000	-3.1
10/04/2018	11.91	214,370	11.88	12.02	11.77	0	80,000	-4.1
09/04/2018	11.88	187,690	11.95	12.00	11.79	270	71,000	-3.7
06/04/2018	11.95	223,940	12.25	12.36	11.91	0	90,000	-4.8
05/04/2018	12.25	156,320	12.00	12.36	12.02	200	115,000	-6.1
04/04/2018	12.00	259,150	12.00	12.55	12.00	200	175,000	-9.3
03/04/2018	12.00	564,860	11.22	12.00	11.22	0	265,520	-13.6
02/04/2018	11.22	103,690	11.22	11.29	11.13	0	45,000	-2.2
30/03/2018	11.22	58,800	11.11	11.22	11.05	33,000	0	1.6
29/03/2018	11.11	112,660	11.15	11.31	11.04	0	7,000	-0.3
28/03/2018	11.15	54,990	11.22	11.27	11.06	100	0	0.0
27/03/2018	11.22	75,440	11.22	11.31	11.15	0	1,000	-0.0
26/03/2018	11.22	57,030	11.22	11.43	11.11	5,000	0	0.2
23/03/2018	11.22	219,750	11.01	11.22	10.65	28,000	0	1.3
22/03/2018	11.01	180,310	11.17	11.22	11.01	0	0	0
21/03/2018	11.17	118,240	11.36	11.36	11.15	0	20,360	-1.0
20/03/2018	11.36	101,740	11.38	11.40	11.24	0	38,730	-1.9
19/03/2018	11.38	208,690	11.23	11.40	11.27	300	91,240	-4.5
16/03/2018	11.23	92,250	11.20	11.33	11.20	0	0	0
15/03/2018	11.20	81,500	11.22	11.36	11.14	0	0	0

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-11-25)	1.35	4.73%	104,757,600	2,788,579	84.5	28.55 31.05 29.90
2 tháng (2024-10-28)	3.20	11.99%	164,280,600	13,854,279	393.2	26.55 31.05 29.90
3 tháng (2024-09-26)	1.05	3.64%	225,278,700	13,269,679	376.1	26.55 31.05 29.90
6 tháng (2024-06-28)	1.75	6.22%	531,631,600	10,341,879	287.3	25.55 32.40 29.90
12 tháng (2024-01-02)	5.73	23.70%	993,707,600	-13,237,372	-369.3	21.98 32.40 29.90
24 tháng (2023-01-05)	6.27	26.51%	1,337,281,200	-6,110,361	-108.9	20.05 32.40 29.90
36 tháng (2022-01-10)	-7.47	-19.99%	1,760,052,300	16,496,068	769.4	16.65 43.87 29.90
60 tháng (2020-01-21)	18.83	170.14%	2,447,263,880	6,978,768	550.4	5.98 43.87 29.90

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH