Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2018	9.78	171,350	9.70	10.08	9.71	0	112,000	-4.8
26/04/2018	9.70	221,250	10.42	10.53	9.70	100	44,080	-1.9
24/04/2018	10.42	119,120	10.60	10.97	10.42	0	57,120	-2.6
23/04/2018	10.60	304,550	11.33	11.72	10.60	0	74,850	-3.7
20/04/2018	11.33	172,190	11.45	11.45	11.20	50	81,610	-4.0
19/04/2018	11.45	106,900	11.47	11.56	11.31	20,000	5,140	0.7
18/04/2018	11.47	104,200	11.61	11.61	11.43	970	60,100	-3.0
17/04/2018	11.61	144,560	11.68	11.77	11.45	0	60,000	-3.0
16/04/2018	11.68	110,140	11.70	11.79	11.63	0	96,620	-4.9
13/04/2018	11.70	228,650	12.02	12.30	11.59	0	60,000	-3.1
12/04/2018	12.02	551,920	11.33	12.11	11.25	150	162,600	-8.4
11/04/2018	11.33	220,130	11.91	11.91	11.33	0	60,000	-3.1
10/04/2018	11.91	214,370	11.88	12.02	11.77	0	80,000	-4.1
09/04/2018	11.88	187,690	11.95	12.00	11.79	270	71,000	-3.7
06/04/2018	11.95	223,940	12.25	12.36	11.91	0	90,000	-4.8
05/04/2018	12.25	156,320	12.00	12.36	12.02	200	115,000	-6.1
04/04/2018	12.00	259,150	12.00	12.55	12.00	200	175,000	-9.3
03/04/2018	12.00	564,860	11.22	12.00	11.22	0	265,520	-13.6
02/04/2018	11.22	103,690	11.22	11.29	11.13	0	45,000	-2.2
30/03/2018	11.22	58,800	11.11	11.22	11.05	33,000	0	1.6
29/03/2018	11.11	112,660	11.15	11.31	11.04	0	7,000	-0.3
28/03/2018	11.15	54,990	11.22	11.27	11.06	100	0	0.0
27/03/2018	11.22	75,440	11.22	11.31	11.15	0	1,000	-0.0
26/03/2018	11.22	57,030	11.22	11.43	11.11	5,000	0	0.2
23/03/2018	11.22	219,750	11.01	11.22	10.65	28,000	0	1.3
22/03/2018	11.01	180,310	11.17	11.22	11.01	0	0	0
21/03/2018	11.17	118,240	11.36	11.36	11.15	0	20,360	-1.0
20/03/2018	11.36	101,740	11.38	11.40	11.24	0	38,730	-1.9
19/03/2018	11.38	208,690	11.23	11.40	11.27	300	91,240	-4.5
16/03/2018	11.23	92,250	11.20	11.33	11.20	0	0	0
15/03/2018	11.20	81,500	11.22	11.36	11.14	0	0	0
14/03/2018	11.22	96,290	11.20	11.44	11.11	0	0	0
13/03/2018	11.20	73,540	11.11	11.24	11.11	0	700	-0.0
12/03/2018	11.11	154,990	11.40	11.56	11.08	200	25,130	-1.2
09/03/2018	11.40	128,150	11.40	11.77	11.38	200	29,920	-1.5
08/03/2018	11.40	50,110	11.40	11.43	11.31	1,000	0	0.0
07/03/2018	11.40	210,320	11.38	11.56	11.24	100	10,000	-0.5
06/03/2018	11.38	121,050	11.27	11.38	11.22	200	0	0.0
05/03/2018	11.27	151,700	11.22	11.59	11.27	200	0	0.0
02/03/2018	11.22	50,000	10.97	11.45	10.90	0	0	0
01/03/2018	10.97	161,820	11.04	11.27	10.90	1,000	0	0.0
28/02/2018	11.04	222,790	11.33	11.54	11.04	12,100	0	0.6
27/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2018	11.33	164,490	10.60	11.33	10.53	700	0	0.0
26/02/2018	10.60	179,180	10.53	10.87	10.44	900	181,000	-8.5
23/02/2018	10.53	515,730	9.85	10.53	9.85	10,000	547,100	-24.2
22/02/2018	9.85	302,740	9.85	9.88	9.79	0	202,900	-8.8
21/02/2018	9.85	211,500	9.74	10.38	9.81	0	200,000	-8.7
13/02/2018	9.74	416,580	9.58	9.97	9.58	0	400,780	-17.1
12/02/2018	9.58	268,830	9.58	9.70	9.57	25,000	265,220	-10.2
09/02/2018	9.58	90,990	9.63	9.72	9.47	0	45,000	-1.9
08/02/2018	9.63	62,020	9.56	9.63	9.40	0	10,000	-0.4
07/02/2018	9.56	185,450	9.31	9.60	9.47	24,200	113,500	-3.8
06/02/2018	9.31	475,770	9.65	9.65	9.20	0	47,400	-2.0
05/02/2018	9.65	303,300	9.51	10.04	9.34	0	147,930	-6.4
02/02/2018	9.51	58,670	9.42	9.56	9.38	0	0	0
01/02/2018	9.42	197,980	9.51	9.63	9.29	0	0	0
31/01/2018	9.51	266,910	9.74	9.79	9.40	300	13,900	-0.6
30/01/2018	9.74	310,230	9.60	9.74	9.40	100	145,000	-6.1
29/01/2018	9.60	245,180	9.10	9.63	9.07	1,010	23,700	-0.9
26/01/2018	9.10	372,850	8.51	9.10	8.51	0	0	0
25/01/2018	8.51	87,390	8.47	8.61	8.40	0	0	0
22/01/2018	8.47	131,950	8.22	8.47	8.27	0	0	0
19/01/2018	8.22	84,120	8.16	8.25	8.16	0	0	0
18/01/2018	8.16	64,950	8.16	8.18	8.03	0	0	0
17/01/2018	8.16	44,800	8.25	8.27	8.16	7,070	11,200	-0.2
16/01/2018	8.25	65,850	8.16	8.31	8.13	0	2,000	-0.1
15/01/2018	8.16	88,420	8.04	8.36	8.09	0	0	0
12/01/2018	8.04	70,510	8.29	8.29	8.04	0	0	0
11/01/2018	8.29	80,280	8.34	8.34	8.16	0	0	0
10/01/2018	8.34	88,520	8.49	8.49	8.20	0	0	0
09/01/2018	8.49	241,000	7.97	8.49	7.88	48,000	0	1.7
08/01/2018	7.97	30,260	7.88	8.00	7.84	0	0	0
05/01/2018	7.88	26,250	7.93	7.93	7.78	0	0	0
04/01/2018	7.93	55,910	8.04	8.11	7.93	600	0	0.0
03/01/2018	8.04	49,680	7.77	8.16	7.82	0	0	0
02/01/2018	7.77	37,950	7.77	7.82	7.70	0	0	0
29/12/2017	7.77	59,970	7.77	7.82	7.70	0	0	0
28/12/2017	7.77	18,430	7.77	7.82	7.75	0	0	0
27/12/2017	7.77	30,310	7.82	7.82	7.70	900	0	0.0
26/12/2017	7.82	80,580	7.72	7.82	7.75	800	0	0.0
25/12/2017	7.72	30,940	7.82	7.82	7.70	0	0	0
22/12/2017	7.82	1,590	7.79	7.88	7.70	0	0	0
21/12/2017	7.79	51,620	7.75	7.79	7.70	18,200	0	0.6
20/12/2017	7.75	55,900	7.70	7.82	7.68	0	0	0
19/12/2017	7.70	48,620	7.82	7.82	7.66	0	0	0
18/12/2017	7.82	82,640	7.82	7.92	7.70	0	0	0
15/12/2017	7.82	128,900	7.61	7.82	7.61	0	0	0
14/12/2017	7.61	110,150	7.86	7.93	7.61	0	0	0
13/12/2017	7.86	184,710	8.00	8.02	7.77	0	0	0
12/12/2017	8.00	167,280	7.93	8.00	7.82	50,750	0	1.8
11/12/2017	7.93	215,940	7.93	8.22	7.91	0	0	0
08/12/2017	7.93	64,940	7.79	7.93	7.79	0	0	0
07/12/2017	7.79	110,460	7.91	7.93	7.77	0	0	0
06/12/2017	7.91	242,370	7.91	7.97	7.77	0	5,000	-0.2
05/12/2017	7.91	118,790	7.88	8.16	7.91	18,000	0	0.6
04/12/2017	7.88	162,050	7.91	7.93	7.77	49,840	0	1.7
01/12/2017	7.91	141,470	7.91	7.93	7.75	0	0	0
30/11/2017	7.91	60,160	7.86	7.93	7.82	0	0	0
29/11/2017	7.86	76,190	8.02	8.02	7.84	0	0	0
28/11/2017	8.02	101,700	8.04	8.04	7.91	0	0	0

Page:
<<
16
17
18
>>

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