Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/08/2014	5.04	52,300	5.02	5.06	5.02	27,590	0	0.7
19/08/2014	5.02	115,830	5.04	5.15	4.96	14,850	0	0.4
18/08/2014	5.04	86,450	5.08	5.08	5.00	39,580	0	1.1
15/08/2014	5.08	122,400	5.11	5.15	5.00	0	20,000	-0.5
14/08/2014	5.11	245,820	5.00	5.28	5.00	0	40,000	-1.1
13/08/2014	5.00	149,830	4.95	5.08	4.93	600	0	0.0
12/08/2014	4.95	111,790	4.93	5.06	4.91	5,000	0	0.1
11/08/2014	4.93	121,700	4.65	4.93	4.52	0	0	0
08/08/2014	4.65	95,620	4.65	4.65	4.55	59,250	20	1.5
07/08/2014	4.65	21,320	4.57	4.65	4.57	20,910	0	0.5
06/08/2014	4.57	14,560	4.65	4.80	4.55	0	0	0
05/08/2014	4.65	159,100	4.37	4.67	4.37	121,000	0	3.0
04/08/2014	4.37	4,550	4.46	4.46	4.37	0	0	0
01/08/2014	4.46	3,150	4.37	4.46	4.31	0	0	0
31/07/2014	4.37	23,330	4.37	4.39	4.29	0	0	0
30/07/2014	4.37	99,140	4.39	4.44	4.29	40,000	3,000	0.9
29/07/2014	4.39	13,650	4.39	4.42	4.29	0	0	0
28/07/2014	4.39	123,390	4.52	4.52	4.39	27,500	0	0.7
25/07/2014	4.52	56,980	4.65	4.68	4.52	14,080	0	0.3
24/07/2014	4.65	70,800	4.61	4.68	4.55	17,250	0	0.4
23/07/2014	4.61	46,890	4.65	4.65	4.59	12,000	0	0.3
22/07/2014	4.65	33,840	4.67	4.72	4.63	0	0	0
21/07/2014	4.67	44,030	4.78	4.83	4.65	0	0	0
18/07/2014	4.78	33,840	4.72	4.78	4.65	0	0	0
17/07/2014	4.72	20,130	4.72	4.74	4.55	0	0	0
16/07/2014	4.72	83,050	4.68	4.87	4.72	10,000	0	0.3
15/07/2014	4.68	48,170	4.55	4.70	4.55	0	10,000	-0.2
14/07/2014	4.55	50,440	4.65	4.65	4.54	0	0	0
11/07/2014	4.65	57,540	4.74	4.74	4.50	0	10,000	-0.2
10/07/2014	4.74	152,210	4.78	4.80	4.74	56,350	0	1.4
09/07/2014	4.78	89,480	4.82	4.96	4.72	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	4.82	127,140	4.77	5.02	4.78	0	0	0
07/07/2014	4.77	260,970	4.80	4.81	4.75	69,390	0	2.1
04/07/2014	4.80	247,230	4.78	4.81	4.77	100,000	0	3
03/07/2014	4.78	178,680	4.67	4.96	4.75	26,100	0	0.8
02/07/2014	4.67	623,810	4.37	4.67	4.37	175,000	0	5.1
01/07/2014	4.37	97,400	4.35	4.37	4.34	32,810	0	0.9
30/06/2014	4.35	126,610	4.29	4.35	4.27	91,260	0	2.5
27/06/2014	4.29	5,800	4.29	4.34	4.29	0	0	0
26/06/2014	4.29	64,500	4.29	4.32	4.26	52,530	0	1.4
25/06/2014	4.29	93,650	4.29	4.29	4.26	0	0	0
24/06/2014	4.29	44,260	4.32	4.37	4.29	0	7,000	-0.2
23/06/2014	4.32	51,010	4.40	4.40	4.32	0	0	0
20/06/2014	4.40	94,400	4.32	4.40	4.31	1,750	0	0.0
19/06/2014	4.32	37,480	4.42	4.42	4.13	10,000	0	0.3
18/06/2014	4.42	18,600	4.42	4.43	4.42	0	0	0
17/06/2014	4.42	232,200	4.40	4.42	4.35	207,460	4,000	5.6
16/06/2014	4.40	217,300	4.40	4.42	4.37	129,390	45,000	2.3
13/06/2014	4.40	130,480	4.39	4.43	4.37	109,900	0	3.0
12/06/2014	4.39	65,210	4.40	4.45	4.37	34,210	0	0.9
11/06/2014	4.40	34,310	4.29	4.53	4.34	0	0	0
10/06/2014	4.29	67,690	4.29	4.29	4.26	56,110	3,300	1.4
09/06/2014	4.29	79,610	4.29	4.32	4.23	54,070	0	1.5
06/06/2014	4.29	93,550	4.31	4.35	4.26	62,000	0	1.7
05/06/2014	4.31	49,680	4.26	4.32	4.23	0	0	0
04/06/2014	4.26	231,140	4.24	4.37	4.19	94,100	0	2.5
03/06/2014	4.24	200,580	4.21	4.26	4.18	90,160	0	2.4
02/06/2014	4.21	223,720	4.21	4.21	4.10	200,110	0	5.3
30/05/2014	4.21	262,070	4.18	4.24	4.13	126,930	0	3.4
29/05/2014	4.18	373,960	4.13	4.24	4.13	236,020	0	6.2
28/05/2014	4.13	398,570	3.91	4.13	3.91	128,280	3,000	3.2
27/05/2014	3.91	174,410	3.86	3.94	3.85	83,860	1,000	2.0
26/05/2014	3.86	106,980	3.81	3.89	3.77	68,210	0	1.6
23/05/2014	3.81	161,140	3.80	3.83	3.78	94,410	0	2.3
22/05/2014	3.80	294,370	3.77	3.85	3.73	117,930	1,000	2.8
21/05/2014	3.77	352,680	3.61	3.81	3.56	123,500	0	2.9
20/05/2014	3.61	366,200	3.58	3.65	3.53	139,120	0	3.1
19/05/2014	3.58	251,500	3.54	3.64	3.50	145,000	2,500	3.2

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 (2024-09-18)	-0.50	-1.79%	74,553,000	40,598	0.7	27.30 29.25 27.50
2 tháng (2024-08-19)	-0.55	-1.96%	154,093,400	-2,529,863	-71.8	27.30 29.25 27.50
3 tháng (2024-07-22)	-1.35	-4.68%	255,400,900	-1,982,421	-58.5	25.55 29.25 27.50
6 tháng (2024-04-22)	4.40	19.06%	615,922,200	-8,248,971	-262.2	22.87 32.40 27.50
12 tháng (2023-10-24)	3.78	15.92%	889,447,100	-25,608,326	-721.8	21.98 32.40 27.50
24 tháng (2022-10-31)	6.23	29.29%	1,273,353,800	-9,736,915	-202.5	16.65 32.40 27.50
36 tháng (2021-11-03)	-3.20	-10.42%	1,642,344,200	1,889,314	290.0	16.65 43.87 27.50
60 tháng (2019-11-14)	15.05	120.85%	2,286,690,980	-3,365,486	274.0	5.98 43.87 27.50

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH