Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2022	39.72	2,371,200	42.61	42.61	39.72	4,000	46,500	-3.0
07/03/2022	42.61	1,229,200	42.84	42.90	42.02	3,400	93,300	-6.5
04/03/2022	42.84	998,100	42.96	43.31	42.37	300	17,400	-1.2
03/03/2022	42.96	1,923,800	41.19	42.96	40.72	102,300	12,600	6.4
02/03/2022	41.19	1,054,700	41.55	41.55	40.72	15,600	14,800	0.1
01/03/2022	41.55	1,097,900	41.43	41.66	40.96	5,500	6,000	-0.0
28/02/2022	41.43	702,100	41.49	41.72	40.78	9,500	22,600	-0.9
25/02/2022	41.49	1,620,300	40.43	42.31	40.72	45,100	51,000	-0.4
24/02/2022	40.43	1,764,300	41.19	41.37	38.60	16,700	38,500	-1.5
23/02/2022	41.19	1,703,700	41.19	41.96	40.55	11,300	3,800	0.5
22/02/2022	41.19	1,232,700	41.13	41.49	40.02	126,700	232,400	-7.3
21/02/2022	41.13	2,792,800	39.55	41.31	39.72	458,500	10,400	31.1
18/02/2022	39.55	3,024,400	37.96	39.72	37.43	154,400	2,900	10.0
17/02/2022	37.96	844,200	37.90	38.07	37.25	2,600	101,400	-6.3
16/02/2022	37.90	886,600	37.72	38.37	37.60	1,400	1,700	-0.0
15/02/2022	37.72	359,000	37.49	37.78	37.07	100	26,000	-1.6
14/02/2022	37.49	1,083,400	37.84	38.55	37.31	4,600	79,600	-4.8
11/02/2022	37.84	1,132,800	37.31	38.25	36.72	104,600	19,000	5.4
10/02/2022	37.31	428,900	37.43	37.49	36.66	120,600	42,300	5.0
09/02/2022	37.43	565,200	37.19	37.54	36.49	200,000	7,000	12.2
08/02/2022	37.19	436,600	36.96	37.37	36.54	190,000	11,400	11.3
07/02/2022	36.96	777,100	35.90	37.07	35.96	310,000	66,000	15.4
28/01/2022	35.90	601,300	35.37	36.78	35.37	1,400	14,500	-0.8
27/01/2022	35.37	628,200	34.66	35.84	34.13	240,100	44,700	11.6
26/01/2022	34.66	683,200	34.01	34.72	33.84	211,000	14,500	7.9
25/01/2022	34.01	275,100	34.01	34.13	32.84	17,600	8,100	0.5
24/01/2022	34.01	555,100	35.43	35.43	33.25	200	31,900	-1.8
21/01/2022	35.43	451,300	34.78	35.60	34.78	0	37,000	-2.2
20/01/2022	34.78	215,000	33.31	35.25	33.72	0	12,800	-0.8
19/01/2022	33.31	241,100	33.54	33.84	32.66	66,300	6,200	3.4
18/01/2022	33.54	1,306,200	35.90	35.90	32.84	17,400	221,000	-11.6
17/01/2022	35.90	189,100	36.78	37.25	35.66	50,200	194,900	-8.8
14/01/2022	36.78	457,400	36.19	37.07	35.01	9,300	106,800	-6.0
13/01/2022	36.19	655,800	36.78	37.07	35.01	400	66,300	-4.0
12/01/2022	36.78	1,411,700	37.54	37.54	34.96	156,200	76,000	4.9
11/01/2022	37.54	740,300	37.37	38.02	36.60	4,800	28,500	-1.5
10/01/2022	37.37	955,500	39.43	39.43	37.37	101,900	29,400	4.7
07/01/2022	39.43	1,123,800	39.90	40.02	39.13	200,000	114,200	5.7
06/01/2022	39.90	1,265,000	39.43	40.13	39.43	201,600	245,400	-3.0
05/01/2022	39.43	1,094,700	39.13	39.90	38.78	237,600	187,400	3.3
04/01/2022	39.13	933,000	39.13	39.66	38.55	5,000	238,300	-15.5
31/12/2021	39.13	447,900	39.13	39.13	38.49	0	17,700	-1.2
30/12/2021	39.13	662,400	39.25	39.43	38.43	145,400	9,800	9.0
29/12/2021	39.25	604,000	39.19	39.90	38.72	0	74,400	-5.0
28/12/2021	39.19	1,454,100	38.19	39.90	37.07	172,600	136,500	2.5
27/12/2021	38.19	420,200	38.55	38.84	37.25	22,500	37,000	-0.9
24/12/2021	38.55	392,600	39.02	39.02	37.96	100	61,600	-4.0
23/12/2021	39.02	1,239,600	39.31	39.31	38.02	567,700	32,300	35.2
22/12/2021	39.31	1,073,600	37.54	39.90	37.66	10,800	61,300	-3.4
21/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
21/12/2021	37.54	845,700	36.29	37.54	36.37	100	40,300	-2.5
20/12/2021	36.29	1,086,900	37.27	37.27	36.29	66,500	52,900	1.0
17/12/2021	37.27	1,028,900	36.88	38.25	36.53	1,500	4,000	-0.2
16/12/2021	36.88	742,300	36.29	37.17	35.80	98,600	36,600	4.7
15/12/2021	36.29	1,077,200	36.78	36.78	36.00	16,000	200	1.2
14/12/2021	36.78	1,090,300	37.37	37.42	36.39	11,600	6,500	0.4
13/12/2021	37.37	954,900	37.27	38.01	37.32	157,400	198,600	-3.2
10/12/2021	37.27	1,113,800	36.83	37.76	35.90	65,300	147,100	-6.1
09/12/2021	36.83	1,286,500	37.42	37.76	36.83	0	463,500	-35.0
08/12/2021	37.42	1,926,500	37.42	39.18	37.22	500	599,000	-46.5
07/12/2021	37.42	1,289,300	36.29	37.47	35.90	16,900	256,400	-18.0
06/12/2021	36.29	1,771,200	35.50	37.02	35.21	24,200	372,800	-25.6
03/12/2021	35.50	733,600	36.00	36.29	35.31	0	0	0
02/12/2021	36.00	1,093,700	35.21	36.73	34.57	121,700	2,400	8.8
01/12/2021	35.21	1,071,400	36.29	36.29	35.01	0	35,900	-2.6
30/11/2021	36.29	1,351,800	36.09	37.17	34.33	320,100	180,700	10.4
29/11/2021	36.09	1,206,800	35.80	36.09	34.87	147,900	12,700	9.8
26/11/2021	35.80	1,259,800	35.21	36.53	35.55	12,800	107,300	-6.9
25/11/2021	35.21	1,787,600	33.74	36.04	33.94	26,100	266,800	-16.7
24/11/2021	33.74	3,329,100	31.53	33.74	31.78	115,100	48,200	4.6
23/11/2021	31.53	922,800	30.55	31.53	30.45	46,400	80,300	-2.1
22/11/2021	30.55	1,508,300	31.88	32.12	30.40	87,200	93,700	-0.4
19/11/2021	31.88	1,102,000	32.91	33.25	31.14	45,800	35,500	0.7
18/11/2021	32.91	1,670,900	31.73	33.49	31.78	52,700	0	3.5
17/11/2021	31.73	794,300	31.63	32.12	31.48	30,500	9,800	1.3
16/11/2021	31.63	1,215,600	32.42	32.42	31.48	10,300	16,300	-0.4
15/11/2021	32.42	1,179,900	32.37	32.86	31.88	5,900	0	0.4
12/11/2021	32.37	887,900	32.37	33.00	32.32	500	7,900	-0.5
11/11/2021	32.37	1,662,800	31.97	33.54	31.53	54,000	10,700	2.9
10/11/2021	31.97	935,800	31.53	32.17	31.48	20,800	0	1.3
09/11/2021	31.53	1,109,700	31.48	32.12	31.34	14,200	21,800	-0.5
08/11/2021	31.48	1,715,200	31.43	32.12	31.34	36,600	237,000	-12.9
05/11/2021	31.43	888,300	31.39	31.73	30.99	14,800	500	0.9
04/11/2021	31.39	1,726,400	30.70	31.39	29.91	39,900	0	2.3
03/11/2021	30.70	3,025,700	33.00	33.44	30.70	8,500	44,300	-2.4
02/11/2021	33.00	1,357,300	32.91	33.35	32.61	300	28,900	-1.9
01/11/2021	32.91	1,826,800	32.37	33.59	32.12	12,100	11,200	0.1
29/10/2021	32.37	1,358,700	32.42	32.86	32.32	3,000	47,300	-2.9
28/10/2021	32.42	1,450,800	32.17	33.10	32.17	0	158,600	-10.5
27/10/2021	32.17	1,243,700	32.32	32.61	31.92	900	15,100	-0.9
26/10/2021	32.32	1,830,000	31.39	32.32	30.50	106,100	13,400	5.9
25/10/2021	31.39	1,690,400	32.07	32.91	31.39	1,500	18,200	-1.1
22/10/2021	32.07	1,604,700	32.37	33.25	32.07	100,000	38,300	4.2
21/10/2021	32.37	1,009,500	32.32	32.61	31.73	0	110,500	-7.2
20/10/2021	32.32	1,350,300	31.63	32.56	31.48	115,800	6,000	7.2
19/10/2021	31.63	982,200	31.34	31.88	30.89	108,400	1,400	6.9
18/10/2021	31.34	985,800	31.53	31.97	31.34	1,500	33,000	-2.0
15/10/2021	31.53	1,213,900	31.48	32.17	31.14	2,400	400	0.1
14/10/2021	31.48	1,373,400	31.58	31.88	30.60	16,100	118,700	-6.5
13/10/2021	31.58	1,815,700	30.80	32.12	30.85	505,600	24,000	31.0
12/10/2021	30.80	2,117,900	29.67	30.80	29.23	343,900	8,000	20.8

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-11-20)	2.15	7.66%	97,097,200	10,706,979	303.9	28.05 31.05 30.20
2 tháng (2024-10-21)	3.45	12.90%	158,474,500	13,504,079	380.6	26.55 31.05 30.20
3 tháng (2024-09-23)	1.90	6.71%	222,023,300	12,168,279	342.6	26.55 31.05 30.20
6 tháng (2024-06-24)	2.70	9.82%	532,216,600	8,055,379	219.7	25.55 32.40 30.20
12 tháng (2023-12-26)	4.51	17.54%	988,468,200	-15,652,472	-439.2	21.98 32.40 30.20
24 tháng (2023-01-03)	6.78	28.95%	1,323,165,400	-7,003,461	-136.8	20.05 32.40 30.20
36 tháng (2022-01-05)	-9.23	-23.40%	1,746,454,400	15,859,268	752.8	16.65 43.87 30.20
60 tháng (2020-01-16)	18.91	167.50%	2,430,635,820	6,256,378	527.9	5.98 43.87 30.20

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH