Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/07/2023	29.90	1,795,800	29.36	30.30	29.36	49,800	5,100	1.5
27/07/2023	29.36	1,537,100	28.69	29.68	28.69	11,400	6,100	0.2
26/07/2023	28.69	863,000	29.10	29.10	28.60	8,000	122,000	-3.7
25/07/2023	29.10	882,000	29.27	29.41	28.65	181,400	3,000	5.8
24/07/2023	29.27	818,400	29.27	29.68	29.10	24,500	184,400	-5.2
21/07/2023	29.27	1,103,600	28.92	29.41	28.92	99,000	73,300	0.8
20/07/2023	28.92	601,200	28.56	29.01	28.42	141,000	9,000	4.2
19/07/2023	28.56	783,600	28.96	29.10	28.38	72,200	19,800	1.7
18/07/2023	28.96	800,500	29.05	29.10	28.47	77,900	21,200	1.8
17/07/2023	29.05	1,625,100	28.29	29.05	28.56	191,000	5,100	6.0
14/07/2023	28.29	739,300	28.38	28.56	28.02	10,500	3,500	0.2
13/07/2023	28.38	1,779,900	27.35	28.56	27.44	24,600	3,900	0.7
12/07/2023	27.35	589,700	27.22	27.66	27.13	187,700	14,700	5.3
11/07/2023	27.22	729,200	27.08	27.62	26.99	34,100	1,700	1.0
10/07/2023	27.08	1,036,400	27.17	27.30	26.95	268,200	219,300	1.5
07/07/2023	27.17	1,006,600	27.22	27.22	26.54	46,000	37,100	0.3
06/07/2023	27.22	1,674,400	27.66	27.84	26.54	206,000	37,600	5.1
05/07/2023	27.66	1,595,900	28.02	28.20	27.48	248,600	149,600	3.1
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2023	28.02	695,000	27.50	28.07	27.75	53,400	26,000	0.9
03/07/2023	27.50	870,800	27.72	27.90	27.50	250,800	47,100	7.9
30/06/2023	27.72	829,300	27.57	27.86	27.39	255,800	1,500	9.8
29/06/2023	27.57	604,300	27.93	28.15	27.47	295,200	17,500	10.8
28/06/2023	27.93	527,100	28.11	28.33	27.86	116,000	0	4.5
27/06/2023	28.11	535,500	28.07	28.15	27.93	174,500	77,100	3.8
26/06/2023	28.07	1,077,300	27.54	28.15	27.14	545,000	96,200	17.4
23/06/2023	27.54	876,000	28.22	28.22	27.32	91,300	315,700	-8.6
22/06/2023	28.22	1,083,300	28.15	28.29	27.68	191,000	71,400	4.7
21/06/2023	28.15	1,539,700	27.43	28.15	27.47	752,600	8,000	28.9
20/06/2023	27.43	1,229,400	26.96	27.50	26.96	790,500	202,100	22.4
19/06/2023	26.96	887,000	26.57	27.07	26.61	480,700	4,500	17.9
16/06/2023	26.57	1,765,600	27.00	27.61	26.57	522,800	320,200	8.0
15/06/2023	27.00	747,500	27.07	27.18	26.57	70,700	26,300	1.7
14/06/2023	27.07	1,072,900	27.32	27.57	26.93	207,500	40,400	6.3
13/06/2023	27.32	1,704,600	27.64	28.25	27.11	230,100	26,900	7.9
12/06/2023	27.64	2,921,600	26.86	27.64	27.14	1,225,300	128,100	42.1
09/06/2023	26.86	2,024,300	25.78	26.86	25.85	1,029,500	9,400	37.5
08/06/2023	25.78	1,550,400	26.36	26.96	25.78	36,500	106,500	-2.6
07/06/2023	26.36	1,017,200	26.25	26.43	25.78	310,100	3,400	11.2
06/06/2023	26.25	1,331,500	25.71	26.32	25.39	618,600	102,500	18.8
05/06/2023	25.71	1,700,000	26.11	26.32	25.50	102,000	48,600	1.9
02/06/2023	26.11	1,065,600	26.28	26.64	25.93	21,500	55,800	-1.2
01/06/2023	26.28	1,005,500	26.28	26.50	25.71	44,000	6,000	1.4
31/05/2023	26.28	1,387,300	26.14	26.89	25.68	166,400	212,400	-1.7
30/05/2023	26.14	2,684,000	25.07	26.14	25.03	302,400	114,600	6.7
29/05/2023	25.07	1,137,900	24.89	25.32	24.96	14,000	7,500	0.2
26/05/2023	24.89	772,400	24.46	25.03	24.53	36,700	8,600	1.0
25/05/2023	24.46	1,056,300	24.71	24.71	24.39	25,900	160,700	-4.6
24/05/2023	24.71	1,199,300	25.14	25.42	24.71	13,500	31,000	-0.6
23/05/2023	25.14	1,112,500	25.14	25.53	24.99	222,300	28,100	6.8
22/05/2023	25.14	2,049,400	24.64	25.25	24.67	388,600	0	13.6
19/05/2023	24.64	1,023,500	24.31	24.92	24.21	0	0	0
18/05/2023	24.31	808,800	24.35	24.49	24.24	142,700	1,600	4.8
17/05/2023	24.35	1,233,900	24.46	24.64	23.99	106,100	21,700	2.9
16/05/2023	24.46	1,299,300	24.17	24.71	24.35	369,300	2,900	12.6
15/05/2023	24.17	2,174,400	25.07	25.42	24.17	28,100	74,100	-1.6
12/05/2023	25.07	1,873,000	24.78	25.21	24.71	29,000	5,900	0.8
11/05/2023	24.78	2,165,600	24.71	25.32	24.71	664,600	40,800	21.8
10/05/2023	24.71	3,822,200	24.06	25.17	24.14	433,400	78,800	12.3
09/05/2023	24.06	878,100	23.92	24.17	23.78	4,700	29,300	-0.8
08/05/2023	23.92	1,052,200	23.81	24.35	23.81	66,000	29,600	1.2
05/05/2023	23.81	953,800	24.31	24.35	23.78	100	36,200	-1.2
04/05/2023	24.31	1,905,400	23.99	24.78	24.03	153,500	159,700	-0.2
28/04/2023	23.99	1,523,700	23.56	24.14	23.71	175,700	5,000	5.7
27/04/2023	23.56	1,512,300	23.60	24.21	23.53	132,200	49,200	2.8
26/04/2023	23.60	1,595,600	22.92	23.60	22.77	24,700	156,540	-4.3
25/04/2023	22.92	973,400	22.77	23.17	22.49	210,100	24,700	5.9
24/04/2023	22.77	933,000	22.09	22.92	22.20	27,800	20,760	0.2
21/04/2023	22.09	735,800	22.27	22.56	22.06	0	118,910	-3.7
20/04/2023	22.27	705,200	22.42	22.60	22.24	0	211,300	-6.6
19/04/2023	22.42	979,000	22.92	23.10	22.42	12,800	42,400	-0.9
18/04/2023	22.92	1,016,500	23.28	23.42	22.85	207,600	225,900	-0.6
17/04/2023	23.28	895,900	23.06	23.35	22.45	291,400	55,648	7.7
14/04/2023	23.06	1,921,400	23.74	23.99	23.06	125,600	2,800	4.0
13/04/2023	23.74	1,032,100	24.10	24.28	23.63	203,800	20,410	6.1
12/04/2023	24.10	3,775,900	22.99	24.28	23.10	372,900	9,310	12.2
11/04/2023	22.99	1,198,100	22.35	22.99	22.02	224,900	45,900	5.7
10/04/2023	22.35	741,900	22.38	22.85	22.20	4,700	52,900	-1.5
07/04/2023	22.38	551,800	22.60	22.67	22.20	10,500	0	0.3
06/04/2023	22.60	1,121,100	23.10	23.35	22.60	15,200	111,300	-3.0
05/04/2023	23.10	1,733,700	22.42	23.38	22.42	226,000	106,800	3.8
04/04/2023	22.42	709,700	22.38	22.42	22.06	164,400	122,200	1.3
03/04/2023	22.38	1,083,100	21.81	22.67	22.06	10,700	116,800	-3.3
31/03/2023	21.81	499,200	21.56	21.81	21.41	50,400	0	1.5
30/03/2023	21.56	385,600	21.63	21.84	21.41	10,000	7,500	0.1
29/03/2023	21.63	281,100	21.77	21.77	21.41	130,000	139,268	-0.3
28/03/2023	21.77	780,900	21.41	21.81	21.41	350,000	76,304	8.3
27/03/2023	21.41	470,100	21.20	21.63	21.13	134,600	300	4.0
24/03/2023	21.20	450,500	20.81	21.34	20.84	2,300	1,500	0.0
23/03/2023	20.81	539,600	20.88	20.91	20.41	500	400,000	-11.5
22/03/2023	20.88	194,400	20.98	21.20	20.84	9,000	0	0.3
21/03/2023	20.98	268,700	20.84	21.13	20.70	0	3,700	0.5
20/03/2023	20.84	316,900	21.41	21.41	20.84	33,000	38,400	-0.2
17/03/2023	21.41	764,400	20.95	21.41	21.13	530,300	51,600	14.3
16/03/2023	20.95	39,600	21.16	21.16	20.95	21,300	20,700	0.0
15/03/2023	21.16	421,000	20.48	21.38	20.81	27,100	100,000	-2.2
14/03/2023	20.48	740,000	21.20	21.34	20.48	7,500	114,344	-3.1
13/03/2023	21.20	667,700	21.81	21.81	21.20	200	78,100	-2.3
10/03/2023	21.81	735,900	22.06	22.06	21.38	168,400	55,000	3.5
09/03/2023	22.06	507,700	21.84	22.06	21.77	11,300	20,932	-0.3
08/03/2023	21.84	439,100	21.49	21.84	21.13	20,800	1,800	0.6

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-09-17)	-0.25	-0.89%	76,196,500	51,298	1.1	27.30 29.25 27.95
2 tháng (2024-08-19)	-0.10	-0.36%	152,152,600	-2,529,863	-71.8	27.30 29.25 27.95
3 tháng (2024-07-19)	-3.05	-9.84%	258,568,400	-2,097,921	-62.2	25.55 31 27.95
6 tháng (2024-04-22)	4.85	21.01%	613,981,400	-8,248,971	-262.2	22.87 32.40 27.95
12 tháng (2023-10-23)	4.67	20.08%	888,201,000	-25,478,626	-718.4	21.98 32.40 27.95
24 tháng (2022-10-28)	7.11	34.11%	1,274,107,500	-9,105,415	-184.1	16.65 32.40 27.95
36 tháng (2021-11-02)	-5.05	-15.31%	1,641,760,700	1,860,714	288.1	16.65 43.87 27.95
60 tháng (2019-11-13)	15.52	124.78%	2,284,999,820	-3,365,486	274.0	5.98 43.87 27.95

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH