Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2015	5.24	6,000	5.30	5.30	5.24	0	1,000	-0.0
09/07/2015	5.30	10,760	5.28	5.32	5.24	2,919,688	2,919,688	0
08/07/2015	5.28	3,000	5.26	5.45	5.26	201,500	200,000	0.0
07/07/2015	5.26	12,200	5.30	5.30	5.26	100	0	0.0
06/07/2015	5.30	3,000	5.48	5.48	5.30	0	0	0
03/07/2015	5.48	10,600	5.50	5.50	5.48	3,100	6,000	-0.1
02/07/2015	5.50	62,080	5.48	5.50	5.47	56,880	50,960	0.2
01/07/2015	5.48	105,500	5.48	5.48	5.48	70,000	90,000	-0.6
30/06/2015	5.48	65,510	5.48	5.48	5.47	65,510	35,000	0.9
29/06/2015	5.48	16,470	5.41	5.48	5.41	10,470	0	0.3
26/06/2015	5.41	20,660	5.41	5.43	5.41	10,660	0	0.3
25/06/2015	5.41	40,840	5.41	5.41	5.22	38,790	0	1.1
24/06/2015	5.41	27,230	5.41	5.48	5.39	23,710	0	0.7
23/06/2015	5.41	4,310	5.48	5.54	5.41	0	0	0
22/06/2015	5.48	90,200	5.39	5.48	5.39	81,080	2,650	2.3
19/06/2015	5.39	89,070	5.39	5.48	5.39	89,030	0	2.6
18/06/2015	5.39	13,890	5.39	5.43	5.39	13,880	0	0.4
17/06/2015	5.39	35,010	5.39	5.45	5.30	165,195	130,195	1.0
16/06/2015	5.39	28,140	5.28	5.39	5.30	27,130	0	0.8
15/06/2015	5.28	6,540	5.26	5.28	5.26	6,530	340	0.2
12/06/2015	5.26	18,660	5.22	5.45	5.22	17,590	0	0.5
11/06/2015	5.22	3,100	5.45	5.45	5.22	0	0	0
10/06/2015	5.45	17,310	5.47	5.47	5.30	17,300	0	0.5
09/06/2015	5.47	0	5.47	5.47	5.47	0	0	0
08/06/2015	5.47	14,470	5.47	5.47	5.30	14,460	0	0.4
05/06/2015	5.47	4,010	5.47	5.47	5.30	0	0	0
04/06/2015	5.47	10	5.39	5.47	5.47	0	0	0
03/06/2015	5.39	120	5.37	5.39	5.39	0	0	0
02/06/2015	5.37	13,410	5.47	5.47	5.30	13,400	0	0.4
01/06/2015	5.47	600	5.47	5.47	5.47	0	0	0
29/05/2015	5.47	20	5.47	5.47	5.47	0	0	0
28/05/2015	5.47	12,860	5.48	5.50	5.39	0	7,000	-0.2
27/05/2015	5.48	30,100	5.32	5.48	5.35	30,000	13,910	0.5
26/05/2015	5.32	29,390	5.35	5.35	5.21	29,380	0	0.8
25/05/2015	5.35	50	5.35	5.35	5.35	0	0	0
22/05/2015	5.35	10	5.30	5.35	5.35	0	0	0
21/05/2015	5.30	26,990	5.26	5.30	5.26	22,610	5,000	0.5
20/05/2015	5.26	14,500	5.22	5.26	5.22	10,990	6,500	0.1
19/05/2015	5.22	19,230	5.15	5.22	5.11	18,220	7,000	0.3
18/05/2015	5.15	138,040	5.17	5.17	5.15	138,040	87,240	1.4
15/05/2015	5.17	102,030	5.17	5.17	5.15	102,030	0	2.8
14/05/2015	5.17	14,020	5.17	5.30	5.15	138,218	125,218	0.4
13/05/2015	5.17	132,200	5.19	5.19	5.17	132,000	73,700	1.6
12/05/2015	5.19	88,180	5.21	5.21	5.19	87,680	0	2.4
11/05/2015	5.21	86,310	5.21	5.21	5.19	86,300	5,000	2.3
08/05/2015	5.21	47,510	5.19	5.21	5.19	47,500	0	1.3
07/05/2015	5.19	30,400	5.19	5.21	4.93	29,740	2,200	0.8
06/05/2015	5.19	21,090	5.15	5.21	5.15	21,030	0	0.6
05/05/2015	5.15	37,440	5.15	5.15	5.09	36,930	0	1.0
04/05/2015	5.15	10	4.87	5.15	5.15	0	0	0
27/04/2015	4.87	1,000	5.21	5.48	4.87	0	0	0
24/04/2015	5.21	30,360	5.17	5.21	5.21	29,750	0	0.8
23/04/2015	5.17	1,800	5.21	5.34	5.17	0	0	0
22/04/2015	5.21	13,780	5.21	5.30	5.21	4,860	0	0.1
21/04/2015	5.21	58,600	5.21	5.22	5.21	37,000	0	1.0
20/04/2015	5.21	14,600	5.13	5.21	5.11	14,600	2,000	0.3
17/04/2015	5.13	2,120	5.21	5.28	5.13	0	0	0
16/04/2015	5.21	100,250	5.21	5.21	5.21	95,250	0	2.7
15/04/2015	5.21	790	5.11	5.21	5.21	0	0	0
14/04/2015	5.11	16,200	5.21	5.34	5.11	14,000	7,000	0.2
13/04/2015	5.21	37,950	5.21	5.21	5.15	37,950	0	1.1
10/04/2015	5.21	14,500	5.21	5.21	5.11	12,220	0	0.3
09/04/2015	5.21	36,990	5.19	5.21	4.91	84,799	63,479	0.6
08/04/2015	5.19	3,570	5.22	5.22	5.11	0	0	0
07/04/2015	5.22	250	5.19	5.22	5.22	0	0	0
06/04/2015	5.19	1,100	5.30	5.30	5.19	0	0	0
03/04/2015	5.30	2,200	5.30	5.30	5.30	0	0	0
02/04/2015	5.30	142,590	5.02	5.30	5.11	60,000	0	1.7
01/04/2015	5.02	99,030	5.11	5.19	5.00	45,000	0	1.2
31/03/2015	5.11	45,560	5.06	5.11	4.93	31,370	0	0.9
30/03/2015	5.06	25,630	5.00	5.06	4.96	0	0	0
27/03/2015	5.00	5,740	4.98	5.11	4.98	0	0	0
26/03/2015	4.98	16,620	5.00	5.04	4.98	116,120	116,120	0
25/03/2015	5.00	67,310	5.11	5.11	4.98	0	0	0
24/03/2015	5.11	5,500	5.30	5.30	5.02	0	0	0
23/03/2015	5.30	2,060	5.22	5.30	5.21	0	0	0
20/03/2015	5.22	143,960	5.04	5.24	5.00	34,390	30,760	0.1
19/03/2015	5.04	76,940	5.32	5.32	5.04	9,000	40,310	-0.9
18/03/2015	5.32	126,030	5.48	5.48	5.30	0	106,770	-3.1
17/03/2015	5.48	2,660	5.58	5.58	5.48	0	0	0
16/03/2015	5.58	15,260	5.56	5.58	5.52	0	0	0
13/03/2015	5.56	47,780	5.54	5.58	5.48	0	0	0
12/03/2015	5.54	32,560	5.52	5.61	5.52	0	20,000	-0.6
11/03/2015	5.52	8,580	5.63	5.73	5.48	0	4,000	-0.1
10/03/2015	5.63	3,440	5.54	5.63	5.50	0	0	0
09/03/2015	5.54	15,200	5.58	5.65	5.54	0	0	0
06/03/2015	5.58	11,900	5.58	5.65	5.48	0	0	0
05/03/2015	5.58	140,580	5.58	5.74	5.54	0	128,400	-3.9
04/03/2015	5.58	30,620	5.58	5.60	5.56	0	25,850	-0.8
03/03/2015	5.58	38,040	5.58	5.65	5.58	0	20,000	-0.6
02/03/2015	5.58	30,830	5.50	5.58	5.48	0	20,000	-0.6
27/02/2015	5.50	28,680	5.58	5.58	5.48	0	20,000	-0.6
26/02/2015	5.58	31,520	5.58	5.58	5.48	61,700	70,000	-0.2
25/02/2015	5.58	24,330	5.76	5.76	5.48	0	20,000	-0.6
24/02/2015	5.76	17,790	5.82	5.82	5.50	0	16,000	-0.5
13/02/2015	5.82	8,710	5.82	6.14	5.48	0	0	0
12/02/2015	5.82	11,640	5.76	5.84	5.48	10,000	0	0.3
11/02/2015	5.76	26,550	5.39	5.76	5.58	0	0	0
10/02/2015	5.39	8,270	5.65	5.65	5.39	0	0	0
09/02/2015	5.65	3,070	5.58	5.65	5.43	0	0	0

Page:
<<
23
24
25
>>

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