Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/10/2014	4.73	39,800	4.73	4.75	4.73	57,493	31,313	0.7
30/09/2014	4.73	70,180	4.63	4.75	4.60	59,180	0	1.6
29/09/2014	4.63	55,580	4.73	4.73	4.63	0	0	0
26/09/2014	4.73	32,010	4.73	4.87	4.73	30,000	0	0.8
25/09/2014	4.73	27,140	4.65	4.73	4.58	0	0	0
24/09/2014	4.65	28,490	4.65	4.72	4.65	7,200	0	0.2
23/09/2014	4.65	29,220	4.70	4.82	4.39	0	0	0
22/09/2014	4.70	18,040	4.88	4.90	4.68	0	0	0
19/09/2014	4.88	7,980	4.95	4.95	4.72	0	2,550	-0.1
18/09/2014	4.95	49,400	4.99	4.99	4.82	15,200	5,530	0.3
17/09/2014	4.99	204,920	4.83	5.12	4.83	88,350	0	2.5
16/09/2014	4.83	137,180	4.83	4.83	4.63	126,070	10	3.6
15/09/2014	4.83	125,210	4.83	4.83	4.77	95,760	0	2.7
12/09/2014	4.83	94,470	4.80	4.85	4.77	89,120	0	2.5
11/09/2014	4.80	163,150	4.77	4.90	4.78	89,260	0	2.5
10/09/2014	4.77	123,050	4.65	4.78	4.56	98,840	0	2.7
09/09/2014	4.65	193,650	4.73	4.75	4.60	177,350	0	4.9
08/09/2014	4.73	146,550	4.65	4.75	4.65	109,960	0	3.1
05/09/2014	4.65	30,880	4.72	4.72	4.65	0	0	0
04/09/2014	4.72	29,710	4.65	4.73	4.65	0	0	0
03/09/2014	4.65	125,520	4.73	4.80	4.58	0	0	0
29/08/2014	4.73	68,360	4.73	4.73	4.66	60,540	0	1.7
28/08/2014	4.73	228,010	4.73	4.75	4.66	162,000	2,600	4.4
27/08/2014	4.73	63,240	4.80	4.85	4.66	32,220	3,000	0.8
26/08/2014	4.80	238,830	4.65	4.80	4.56	120,000	0	3.4
25/08/2014	4.65	104,400	4.63	4.66	4.60	49,780	0	1.4
22/08/2014	4.63	30,750	4.60	4.73	4.60	0	0	0
21/08/2014	4.60	74,020	4.58	4.68	4.56	4,200	0	0.1
20/08/2014	4.58	52,300	4.56	4.60	4.56	27,590	0	0.7
19/08/2014	4.56	115,830	4.58	4.68	4.51	14,850	0	0.4
18/08/2014	4.58	86,450	4.61	4.61	4.55	39,580	0	1.1
15/08/2014	4.61	122,400	4.65	4.68	4.55	0	20,000	-0.5
14/08/2014	4.65	245,820	4.55	4.80	4.55	0	40,000	-1.1
13/08/2014	4.55	149,830	4.50	4.61	4.48	600	0	0.0
12/08/2014	4.50	111,790	4.48	4.60	4.46	5,000	0	0.1
11/08/2014	4.48	121,700	4.23	4.48	4.11	0	0	0
08/08/2014	4.23	95,620	4.23	4.23	4.14	59,250	20	1.5
07/08/2014	4.23	21,320	4.16	4.23	4.16	20,910	0	0.5
06/08/2014	4.16	14,560	4.23	4.36	4.14	0	0	0
05/08/2014	4.23	159,100	3.97	4.24	3.97	121,000	0	3.0
04/08/2014	3.97	4,550	4.06	4.06	3.97	0	0	0
01/08/2014	4.06	3,150	3.97	4.06	3.92	0	0	0
31/07/2014	3.97	23,330	3.97	3.99	3.90	0	0	0
30/07/2014	3.97	99,140	3.99	4.04	3.90	40,000	3,000	0.9
29/07/2014	3.99	13,650	3.99	4.02	3.90	0	0	0
28/07/2014	3.99	123,390	4.11	4.11	3.99	27,500	0	0.7
25/07/2014	4.11	56,980	4.23	4.26	4.11	14,080	0	0.3
24/07/2014	4.23	70,800	4.19	4.26	4.14	17,250	0	0.4
23/07/2014	4.19	46,890	4.23	4.23	4.17	12,000	0	0.3
22/07/2014	4.23	33,840	4.24	4.29	4.21	0	0	0
21/07/2014	4.24	44,030	4.34	4.39	4.23	0	0	0
18/07/2014	4.34	33,840	4.29	4.34	4.23	0	0	0
17/07/2014	4.29	20,130	4.29	4.31	4.14	0	0	0
16/07/2014	4.29	83,050	4.26	4.43	4.29	10,000	0	0.3
15/07/2014	4.26	48,170	4.14	4.28	4.14	0	10,000	-0.2
14/07/2014	4.14	50,440	4.23	4.23	4.12	0	0	0
11/07/2014	4.23	57,540	4.31	4.31	4.09	0	10,000	-0.2
10/07/2014	4.31	152,210	4.34	4.36	4.31	56,350	0	1.4
09/07/2014	4.34	89,480	4.38	4.51	4.29	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	4.38	127,140	4.33	4.56	4.34	0	0	0
07/07/2014	4.33	260,970	4.36	4.38	4.32	69,390	0	2.1
04/07/2014	4.36	247,230	4.35	4.38	4.33	100,000	0	3
03/07/2014	4.35	178,680	4.25	4.51	4.32	26,100	0	0.8
02/07/2014	4.25	623,810	3.97	4.25	3.97	175,000	0	5.1
01/07/2014	3.97	97,400	3.96	3.97	3.94	32,810	0	0.9
30/06/2014	3.96	126,610	3.90	3.96	3.89	91,260	0	2.5
27/06/2014	3.90	5,800	3.90	3.94	3.90	0	0	0
26/06/2014	3.90	64,500	3.90	3.93	3.87	52,530	0	1.4
25/06/2014	3.90	93,650	3.90	3.90	3.87	0	0	0
24/06/2014	3.90	44,260	3.93	3.97	3.90	0	7,000	-0.2
23/06/2014	3.93	51,010	4.00	4.00	3.93	0	0	0
20/06/2014	4.00	94,400	3.93	4.00	3.91	1,750	0	0.0
19/06/2014	3.93	37,480	4.02	4.02	3.76	10,000	0	0.3
18/06/2014	4.02	18,600	4.02	4.03	4.02	0	0	0
17/06/2014	4.02	232,200	4.00	4.02	3.96	207,460	4,000	5.6
16/06/2014	4.00	217,300	4.00	4.02	3.97	129,390	45,000	2.3
13/06/2014	4.00	130,480	3.99	4.03	3.97	109,900	0	3.0
12/06/2014	3.99	65,210	4.00	4.04	3.97	34,210	0	0.9
11/06/2014	4.00	34,310	3.90	4.12	3.94	0	0	0
10/06/2014	3.90	67,690	3.90	3.90	3.87	56,110	3,300	1.4
09/06/2014	3.90	79,610	3.90	3.93	3.84	54,070	0	1.5
06/06/2014	3.90	93,550	3.91	3.96	3.87	62,000	0	1.7
05/06/2014	3.91	49,680	3.87	3.93	3.84	0	0	0
04/06/2014	3.87	231,140	3.86	3.97	3.81	94,100	0	2.5
03/06/2014	3.86	200,580	3.83	3.87	3.80	90,160	0	2.4
02/06/2014	3.83	223,720	3.83	3.83	3.73	200,110	0	5.3
30/05/2014	3.83	262,070	3.80	3.86	3.76	126,930	0	3.4
29/05/2014	3.80	373,960	3.76	3.86	3.76	236,020	0	6.2
28/05/2014	3.76	398,570	3.55	3.76	3.55	128,280	3,000	3.2
27/05/2014	3.55	174,410	3.51	3.58	3.50	83,860	1,000	2.0
26/05/2014	3.51	106,980	3.47	3.54	3.42	68,210	0	1.6
23/05/2014	3.47	161,140	3.45	3.48	3.44	94,410	0	2.3
22/05/2014	3.45	294,370	3.42	3.50	3.39	117,930	1,000	2.8
21/05/2014	3.42	352,680	3.28	3.47	3.24	123,500	0	2.9
20/05/2014	3.28	366,200	3.25	3.32	3.21	139,120	0	3.1
19/05/2014	3.25	251,500	3.22	3.31	3.18	145,000	2,500	3.2
16/05/2014	3.22	206,600	3.11	3.24	3.02	146,220	0	3.2
15/05/2014	3.11	480,820	3.18	3.35	2.96	299,920	5,000	6.5
14/05/2014	3.18	411,010	2.98	3.18	2.85	274,880	0	5.9
13/05/2014	2.98	361,140	2.98	3.03	2.79	279,690	0	5.7

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-5.50	-16.37%	47,146,000	877,300	30.6	28.10 33.60 29.10
2 tháng (2025-10-17)	-6.45	-18.67%	116,923,400	1,468,200	44.5	28.10 34.55 29.10
3 tháng (2025-09-17)	-2.50	-8.17%	240,456,600	988,700	27.6	28.10 35.70 29.10
6 tháng (2025-06-19)	3.25	13.08%	665,459,800	1,871,314	166.1	24.85 35.70 29.10
12 tháng (2024-12-23)	0.10	0.36%	984,484,300	-1,392,636	75.8	17.91 35.70 29.10
24 tháng (2023-12-27)	5.64	25.10%	1,970,107,200	-16,568,908	-349.7	17.91 35.70 29.10
36 tháng (2023-01-03)	6.81	31.98%	2,307,649,700	-8,396,097	-61.0	17.91 35.70 29.10
60 tháng (2021-01-11)	9.39	50.22%	3,148,137,500	9,490,932	602.7	15.14 39.88 29.10

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH