Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2015	6.23	39,050	5.95	6.28	5.95	35,000	0	1.2
12/01/2015	5.95	44,110	6.04	6.04	5.76	30,000	35,590	-0.2
09/01/2015	6.04	3,560	5.74	6.04	5.71	0	0	0
08/01/2015	5.74	18,940	6.12	6.12	5.74	0	10,740	-0.3
07/01/2015	6.12	16,010	6.14	6.14	5.86	0	0	0
06/01/2015	6.14	5,630	6.23	6.25	5.86	0	0	0
05/01/2015	6.23	510	6.23	6.28	6.23	0	0	0
31/12/2014	6.23	216,600	6.06	6.32	6.14	201,600	0	6.7
30/12/2014	6.06	54,400	5.67	6.06	5.65	51,130	0	1.6
29/12/2014	5.67	41,780	5.56	5.67	5.58	33,670	0	1.0
26/12/2014	5.56	75,300	5.76	5.76	5.48	50,000	28,600	0.6
25/12/2014	5.76	9,010	5.41	5.76	5.21	400	0	0.0
24/12/2014	5.41	18,920	5.71	5.73	5.39	0	2,510	-0.1
23/12/2014	5.71	27,800	6.14	6.14	5.71	0	25,780	-0.8
22/12/2014	6.14	8,150	6.04	6.14	5.67	0	0	0
19/12/2014	6.04	1,090	6.04	6.04	5.76	0	0	0
18/12/2014	6.04	3,410	5.78	6.04	5.78	0	0	0
17/12/2014	5.78	55,080	6.17	6.17	5.74	41,850	0	1.3
16/12/2014	6.17	26,820	6.23	6.23	5.95	20,000	0	0.7
15/12/2014	6.23	60,130	6.23	6.23	6.14	40,300	0	1.3
12/12/2014	6.23	70,620	6.14	6.23	6.14	53,550	0	1.8
11/12/2014	6.14	31,200	6.14	6.21	6.10	1,600	1,000	0.0
10/12/2014	6.14	16,180	5.82	6.14	5.80	0	0	0
09/12/2014	5.82	113,960	6.23	6.23	5.82	43,190	0	1.4
08/12/2014	6.23	76,070	6.06	6.23	6.04	0	0	0
05/12/2014	6.06	65,810	6.27	6.27	6.06	100	0	0.0
04/12/2014	6.27	348,840	5.86	6.27	6.04	12,130	98,900	-2.9
03/12/2014	5.86	273,920	5.48	5.86	5.48	148,650	25,000	3.9
02/12/2014	5.48	37,990	5.48	5.48	5.48	30,000	0	0.9
01/12/2014	5.48	44,020	5.48	5.48	5.47	35,000	0	1.0
28/11/2014	5.48	92,950	5.37	5.48	5.37	67,000	0	2.0
27/11/2014	5.37	29,570	5.34	5.37	5.30	15,000	0	0.4
26/11/2014	5.34	218,270	5.24	5.34	5.22	158,430	0	4.5
25/11/2014	5.24	30,920	5.21	5.24	5.21	28,610	0	0.8
24/11/2014	5.21	139,060	5.21	5.21	5.11	139,000	102,000	1.0
21/11/2014	5.21	106,850	5.21	5.22	5.21	145,350	78,000	1.9
20/11/2014	5.21	141,520	5.24	5.24	5.15	101,900	120,000	-0.5
19/11/2014	5.24	98,250	5.26	5.26	5.21	94,640	0	2.7
18/11/2014	5.26	57,310	5.32	5.32	5.24	53,000	0	1.5
17/11/2014	5.32	15,010	5.30	5.35	5.30	15,000	0	0.4
14/11/2014	5.30	31,700	5.34	5.34	5.17	20,000	16,200	0.1
13/11/2014	5.34	56,010	5.32	5.39	5.28	50,000	33,800	0.5
12/11/2014	5.32	159,760	5.32	5.41	5.32	88,080	57,510	0.9
11/11/2014	5.32	34,650	5.32	5.34	5.32	0	0	0
10/11/2014	5.32	29,100	5.32	5.41	5.32	0	0	0
07/11/2014	5.32	20,320	5.32	5.32	5.32	0	0	0
06/11/2014	5.32	150,510	5.22	5.32	5.21	101,800	6,260	2.7
05/11/2014	5.22	136,790	5.08	5.22	5.06	125,120	5,000	3.4
04/11/2014	5.08	18,630	5.13	5.13	5.06	0	3,000	-0.1
03/11/2014	5.13	6,600	5.17	5.17	5.13	0	0	0
31/10/2014	5.17	5,110	5.02	5.17	5.04	0	0	0
30/10/2014	5.02	13,000	5.19	5.19	5.02	0	0	0
29/10/2014	5.19	19,030	5.02	5.21	5.02	9,220	16,730	-0.2
28/10/2014	5.02	41,790	5.11	5.11	4.85	0	29,270	-0.0
27/10/2014	5.11	510	5.15	5.22	5.11	0	0	0
24/10/2014	5.15	8,480	5.13	5.28	5.15	2,000	0	0.1
23/10/2014	5.13	483,990	5.19	5.32	5.13	419,310	125,680	8.3
22/10/2014	5.19	2,010	5.13	5.30	5.19	0	0	0
21/10/2014	5.13	54,960	5.02	5.13	5.02	51,200	0	1.4
20/10/2014	5.02	7,290	5.06	5.13	5.02	90	0	0.0
17/10/2014	5.06	1,370	4.98	5.15	4.89	0	0	0
16/10/2014	4.98	52,060	5.11	5.11	4.96	0	0	0
15/10/2014	5.11	76,230	5.04	5.11	5.02	50,000	2,340	1.3
14/10/2014	5.04	71,800	5.21	5.21	5.04	0	0	0
13/10/2014	5.21	14,160	5.21	5.37	5.17	0	0	0
10/10/2014	5.21	37,370	5.22	5.26	5.15	0	0	0
09/10/2014	5.22	26,980	5.26	5.28	5.21	0	0	0
08/10/2014	5.26	54,960	5.30	5.39	5.24	0	0	0
07/10/2014	5.30	155,600	5.26	5.48	5.21	68,310	0	1.9
06/10/2014	5.26	73,950	5.11	5.35	5.13	40,000	0	1.1
03/10/2014	5.11	57,190	5.11	5.15	5.11	6,190	110	0.2
02/10/2014	5.11	171,940	5.21	5.22	5.11	60,000	0	1.7
01/10/2014	5.21	39,800	5.21	5.22	5.21	57,493	31,313	0.7
30/09/2014	5.21	70,180	5.09	5.22	5.06	59,180	0	1.6
29/09/2014	5.09	55,580	5.21	5.21	5.09	0	0	0
26/09/2014	5.21	32,010	5.21	5.35	5.21	30,000	0	0.8
25/09/2014	5.21	27,140	5.11	5.21	5.04	0	0	0
24/09/2014	5.11	28,490	5.11	5.19	5.11	7,200	0	0.2
23/09/2014	5.11	29,220	5.17	5.30	4.83	0	0	0
22/09/2014	5.17	18,040	5.37	5.39	5.15	0	0	0
19/09/2014	5.37	7,980	5.45	5.45	5.19	0	2,550	-0.1
18/09/2014	5.45	49,400	5.48	5.48	5.30	15,200	5,530	0.3
17/09/2014	5.48	204,920	5.32	5.63	5.32	88,350	0	2.5
16/09/2014	5.32	137,180	5.32	5.32	5.09	126,070	10	3.6
15/09/2014	5.32	125,210	5.32	5.32	5.24	95,760	0	2.7
12/09/2014	5.32	94,470	5.28	5.34	5.24	89,120	0	2.5
11/09/2014	5.28	163,150	5.24	5.39	5.26	89,260	0	2.5
10/09/2014	5.24	123,050	5.11	5.26	5.02	98,840	0	2.7
09/09/2014	5.11	193,650	5.21	5.22	5.06	177,350	0	4.9
08/09/2014	5.21	146,550	5.11	5.22	5.11	109,960	0	3.1
05/09/2014	5.11	30,880	5.19	5.19	5.11	0	0	0
04/09/2014	5.19	29,710	5.11	5.21	5.11	0	0	0
03/09/2014	5.11	125,520	5.21	5.28	5.04	0	0	0
29/08/2014	5.21	68,360	5.21	5.21	5.13	60,540	0	1.7
28/08/2014	5.21	228,010	5.21	5.22	5.13	162,000	2,600	4.4
27/08/2014	5.21	63,240	5.28	5.34	5.13	32,220	3,000	0.8
26/08/2014	5.28	238,830	5.11	5.28	5.02	120,000	0	3.4
25/08/2014	5.11	104,400	5.09	5.13	5.06	49,780	0	1.4
22/08/2014	5.09	30,750	5.06	5.21	5.06	0	0	0
21/08/2014	5.06	74,020	5.04	5.15	5.02	4,200	0	0.1

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	-2.75	-9.11%	67,516,600	690,629	21.9	26.95 30.80 27.45
2 tháng (2024-11-18)	0	0%	153,126,500	11,158,908	318.1	26.95 31.05 27.45
3 tháng (2024-10-17)	-0.50	-1.79%	214,597,700	13,728,708	388.5	26.55 31.05 27.45
6 tháng (2024-07-19)	-3.55	-11.45%	470,544,900	10,752,808	301.7	25.55 31.05 27.45
12 tháng (2024-01-22)	3.86	16.37%	994,223,500	-2,158,443	-83.8	22.56 32.40 27.45
24 tháng (2023-01-27)	3.24	13.40%	1,360,441,300	-6,989,636	-136.3	20.05 32.40 27.45
36 tháng (2022-02-07)	-9.51	-25.72%	1,785,165,800	16,078,997	761.0	16.65 43.87 27.45
60 tháng (2020-02-11)	17.53	176.58%	2,479,233,180	6,362,997	532.7	5.98 43.87 27.45

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH