Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/05/2014	3.54	206,600	3.42	3.56	3.32	146,220	0	3.2
15/05/2014	3.42	480,820	3.50	3.69	3.26	299,920	5,000	6.5
14/05/2014	3.50	411,010	3.27	3.50	3.13	274,880	0	5.9
13/05/2014	3.27	361,140	3.27	3.34	3.07	279,690	0	5.7
12/05/2014	3.27	782,890	3.51	3.51	3.27	505,000	30	10.4
09/05/2014	3.51	794,270	3.59	3.59	3.37	127,670	0	2.8
08/05/2014	3.59	612,840	3.85	3.85	3.59	232,000	0	5.2
07/05/2014	3.85	22,000	4.05	4.05	3.85	0	0	0
06/05/2014	4.05	214,650	3.81	4.05	3.64	0	0	0
05/05/2014	3.81	35,010	4.04	4.04	3.81	0	0	0
29/04/2014	4.04	71,790	4.07	4.13	4.02	1,100	0	0.0
28/04/2014	4.07	141,800	4.19	4.19	4.00	0	0	0
25/04/2014	4.19	130,930	4.19	4.21	4.15	1,000	5,000	-0.1
24/04/2014	4.19	204,040	4.21	4.21	4.05	900	0	0.0
23/04/2014	4.21	258,640	4.21	4.21	4.13	55,000	0	1.5
22/04/2014	4.21	308,800	4.00	4.24	3.97	0	0	0
21/04/2014	4.00	264,850	4.24	4.24	4.00	26,640	0	0.7
18/04/2014	4.24	301,610	4.43	4.43	4.24	5,200	700	0.1
17/04/2014	4.43	352,480	4.29	4.48	4.29	12,000	0	0.3
16/04/2014	4.29	576,040	4.23	4.32	4.21	44,500	0	1.2
15/04/2014	4.23	234,210	4.51	4.54	4.23	0	0	0
14/04/2014	4.51	227,590	4.53	4.62	4.51	700	30	0.0
11/04/2014	4.53	272,440	4.61	4.61	4.45	77,500	0	2.2
10/04/2014	4.61	281,800	4.61	4.77	4.59	6,000	0	0.2
08/04/2014	4.61	762,360	4.34	4.61	4.32	0	600	-0.0
07/04/2014	4.34	179,540	4.29	4.37	4.21	0	0	0
04/04/2014	4.29	281,330	4.32	4.35	4.24	11,000	0	0.3
03/04/2014	4.32	249,010	4.29	4.39	4.24	15,000	0	0.4
02/04/2014	4.29	763,850	4.16	4.29	4.07	150,000	0	3.9
01/04/2014	4.16	469,460	4.29	4.29	4.10	6,000	1,000	0.1
31/03/2014	4.29	262,900	4.37	4.37	4.23	1,000	0	0.0
28/03/2014	4.37	972,800	4.13	4.42	4.13	3,100	0	0.1

Page:
<<
26
27
28
>>

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