Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2018	10.62	300,490	10.70	10.98	10.61	0	0	0
18/09/2018	10.70	195,320	10.57	10.70	10.43	0	0	0
17/09/2018	10.57	290,600	10.29	10.70	10.32	0	0	0
14/09/2018	10.29	261,200	10.09	10.43	10.04	0	0	0
13/09/2018	10.09	202,450	10.12	10.18	10.01	500	0	0.0
12/09/2018	10.12	272,170	10.07	10.34	10.04	0	0	0
11/09/2018	10.07	461,460	9.41	10.07	9.40	0	0	0
10/09/2018	9.41	112,460	9.33	9.59	9.26	0	0	0
07/09/2018	9.33	131,090	9.33	9.44	9.23	0	0	0
06/09/2018	9.33	172,280	9.45	9.48	9.23	0	0	0
05/09/2018	9.45	293,330	9.43	9.51	8.95	0	0	0
04/09/2018	9.43	153,690	9.47	9.73	9.40	500	0	0.0
31/08/2018	9.47	217,960	9.59	9.61	9.43	500	0	0.0
30/08/2018	9.59	195,350	9.56	9.79	9.45	0	0	0
29/08/2018	9.56	185,930	9.26	9.59	9.34	0	0	0
28/08/2018	9.26	265,970	8.79	9.31	8.88	0	78,120	-2.6
27/08/2018	8.79	236,270	8.77	8.90	8.77	0	64,630	-2.0
24/08/2018	8.77	152,840	8.83	8.88	8.70	0	27,030	-0.9
23/08/2018	8.83	150,740	8.79	8.97	8.79	1,500	44,000	-1.4
22/08/2018	8.79	183,220	8.72	9.04	8.63	0	0	0
21/08/2018	8.72	331,050	8.40	8.72	8.54	0	93,000	-2.9
20/08/2018	8.40	138,850	8.17	8.61	8.17	0	40,740	-1.2
17/08/2018	8.17	104,990	7.90	8.41	8.01	0	10,230	-0.3
16/08/2018	7.90	80,150	7.73	7.90	7.70	0	22,470	-0.6
15/08/2018	7.73	34,630	7.72	7.87	7.60	0	3,380	-0.1
14/08/2018	7.72	33,290	7.84	7.84	7.72	0	1,820	-0.1
13/08/2018	7.84	15,620	7.95	7.95	7.81	0	1,020	-0.0
10/08/2018	7.95	112,870	8.06	8.06	7.95	0	33,000	-0.9
09/08/2018	8.06	29,690	8.06	8.20	8.02	0	0	0
08/08/2018	8.06	33,050	7.95	8.06	7.95	1,250	9,750	-0.2
07/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 100/10 Giá: 10 (Volume + 10%, Ratio=0.10)
07/08/2018	7.95	52,270	7.79	8.06	7.84	0	14,960	-0.4
06/08/2018	7.79	97,490	7.72	7.84	7.72	0	24,320	-0.8
03/08/2018	7.72	43,660	7.74	7.84	7.69	0	840	-0.0
02/08/2018	7.74	63,200	7.79	7.81	7.60	660	0	0.0
01/08/2018	7.79	89,120	7.96	8.13	7.72	500	5,700	-0.2
31/07/2018	7.96	145,760	8.28	8.36	7.96	0	8,500	-0.3
30/07/2018	8.28	57,820	8.40	8.53	8.24	0	16,000	-0.6
27/07/2018	8.40	73,370	8.32	8.58	8.38	0	20,960	-0.8
26/07/2018	8.32	166,650	8.24	8.43	8.24	0	48,000	-1.8
25/07/2018	8.24	127,390	8.15	8.36	8.15	0	37,000	-1.3
24/07/2018	8.15	109,640	8.12	8.15	7.92	0	32,600	-1.1
23/07/2018	8.12	167,960	7.79	8.14	7.79	0	47,730	-1.7
20/07/2018	7.79	103,370	7.67	7.90	7.67	0	29,350	-1.0
19/07/2018	7.67	88,390	7.95	8.08	7.67	0	16,040	-0.6
18/07/2018	7.95	123,930	7.67	8.00	7.56	0	36,470	-1.2
17/07/2018	7.67	15,930	7.65	7.67	7.56	0	4,560	-0.2
16/07/2018	7.65	43,680	7.65	7.67	7.56	0	11,340	-0.4
13/07/2018	7.65	42,490	7.56	7.67	7.51	0	12,540	-0.4
12/07/2018	7.56	45,000	7.56	7.65	7.49	0	8,760	-0.3
11/07/2018	7.56	69,520	7.53	7.56	7.40	0	0	0
10/07/2018	7.53	33,380	7.53	7.56	7.42	800,000	800,000	0
09/07/2018	7.53	39,250	7.76	7.83	7.53	0	2,000	-0.1
06/07/2018	7.76	23,350	7.66	7.79	7.51	3,000	6,620	-0.1
05/07/2018	7.66	117,580	7.79	7.81	7.50	0	0	0
04/07/2018	7.79	33,720	7.83	7.83	7.58	0	7,540	-0.3
03/07/2018	7.83	73,990	8.01	8.17	7.79	32,000	0	1.1
02/07/2018	8.01	160,200	7.90	8.01	7.56	102,360	0	3.5
29/06/2018	7.90	344,830	7.51	8.00	7.44	17,640	0	0.6
28/06/2018	7.51	116,860	7.69	7.69	7.44	0	0	0
27/06/2018	7.69	145,210	8.06	8.17	7.69	0	0	0
26/06/2018	8.06	183,470	8.33	8.33	7.76	0	0	0
25/06/2018	8.33	37,090	8.38	8.45	8.31	0	0	0
22/06/2018	8.38	87,200	8.45	8.52	8.24	800	1,810	-0.0
21/06/2018	8.45	65,670	8.47	8.51	8.40	0	15,370	-0.6
20/06/2018	8.47	68,830	8.47	8.70	8.40	0	20,460	-0.8
19/06/2018	8.47	222,690	8.72	8.88	8.31	0	4,710	-0.2
18/06/2018	8.72	71,630	8.91	8.91	8.72	0	6,200	-0.2
15/06/2018	8.91	67,200	8.72	8.93	8.72	0	0	0
14/06/2018	8.72	118,090	8.88	8.93	8.70	0	22,190	-0.9
13/06/2018	8.88	58,890	8.82	8.88	8.78	500	17,470	-0.7
12/06/2018	8.82	188,420	9.04	9.04	8.61	0	0	0
11/06/2018	9.04	79,720	9.07	9.14	9.02	0	0	0
08/06/2018	9.07	169,860	9.25	9.25	9.07	0	57,380	-2.3
07/06/2018	9.25	411,610	9.04	9.50	9.16	0	267,840	-10.8
06/06/2018	9.04	105,150	9.14	9.14	8.95	0	0	0
05/06/2018	9.14	216,500	9.11	9.37	9.07	500	40,010	-1.6
04/06/2018	9.11	112,670	9.04	9.14	8.98	0	0	0
01/06/2018	9.04	94,250	8.91	9.27	8.82	0	0	0
31/05/2018	8.91	72,630	8.82	9.04	8.75	0	200	-0.0
30/05/2018	8.82	127,630	8.70	8.88	8.70	0	0	0
29/05/2018	8.70	140,370	8.43	8.84	8.43	0	0	0
28/05/2018	8.43	319,340	9.06	9.06	8.43	0	0	0
25/05/2018	9.06	161,310	9.14	9.62	9.06	0	19,100	-0.8
24/05/2018	9.14	114,210	9.11	9.39	9.11	200	50,000	-2.0
23/05/2018	9.11	138,500	8.93	9.20	8.82	0	0	0
22/05/2018	8.93	248,280	9.19	9.25	8.86	0	71,000	-2.8
21/05/2018	9.19	64,540	9.37	9.82	9.18	0	17,900	-0.7
18/05/2018	9.37	69,060	9.39	9.39	9.18	0	20,600	-0.8
17/05/2018	9.39	153,560	9.18	9.59	9.16	0	45,500	-1.9
16/05/2018	9.18	74,660	9.46	9.46	9.16	0	5,170	-0.2
15/05/2018	9.46	179,350	8.84	9.46	9.02	0	50,000	-2.1
14/05/2018	8.84	99,380	8.84	8.91	8.72	0	42,500	-1.6
11/05/2018	8.84	100,520	8.98	9.00	8.72	0	72,910	-2.8
10/05/2018	8.98	151,120	9.20	9.20	8.98	1,300	50,000	-1.9
09/05/2018	9.20	132,810	9.04	9.39	9.04	0	50,000	-2.0
08/05/2018	9.04	159,790	9.09	9.14	8.93	0	50,010	-2.0
07/05/2018	9.09	127,360	8.95	9.16	8.70	0	50,000	-1.9
04/05/2018	8.95	165,170	9.09	9.27	8.93	0	50,000	-2.0
03/05/2018	9.09	680,160	9.11	9.11	8.48	0	120,000	-4.5
02/05/2018	9.11	249,010	9.78	10.08	9.11	0	170,000	-7.1

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	0.25	0.88%	78,629,300	-1,938,848	-54.6	27.55 28.75 28.70
2 tháng (2024-07-22)	-0.15	-0.52%	191,852,100	-1,624,634	-48.0	25.55 28.85 28.70
3 tháng (2024-06-24)	1.20	4.36%	310,193,300	-4,321,747	-129.2	25.55 32.40 28.70
6 tháng (2024-03-25)	2.92	11.32%	602,944,000	-6,581,184	-213.6	22.56 32.40 28.70
12 tháng (2023-09-26)	4.39	18.08%	851,276,800	-22,684,139	-643.4	21.98 32.40 28.70
24 tháng (2022-10-03)	1.56	5.73%	1,248,647,400	-3,957,728	-18.0	16.65 32.40 28.70
36 tháng (2021-10-06)	-1.36	-4.53%	1,606,923,300	3,166,401	358.2	16.65 43.87 28.70
60 tháng (2019-10-17)	16.09	127.54%	2,230,531,800	-2,929,869	287.3	5.98 43.87 28.70

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH