Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2015	5.58	2,500	5.67	5.67	5.58	0	0	0
05/02/2015	5.67	4,750	5.67	5.67	5.56	111,550	111,550	0
04/02/2015	5.67	4,040	5.67	5.69	5.67	86,930	83,930	0.1
03/02/2015	5.67	54,340	5.82	5.82	5.58	51,380	0	1.6
02/02/2015	5.82	0	5.82	5.82	5.82	0	0	0
30/01/2015	5.82	38,510	5.74	5.82	5.67	29,860	0	0.9
29/01/2015	5.74	118,240	5.67	5.74	5.50	36,000	0	1.1
28/01/2015	5.67	10,700	5.67	5.67	5.65	165,490	160,790	0.1
27/01/2015	5.67	64,010	5.58	5.67	5.52	53,480	41,780	0.3
26/01/2015	5.58	96,190	5.74	5.74	5.58	77,070	78,000	-0.0
23/01/2015	5.74	107,000	5.76	5.76	5.48	68,670	95,000	-0.8
22/01/2015	5.76	87,750	5.76	5.76	5.47	55,000	84,540	-0.9
21/01/2015	5.76	22,040	5.76	5.76	5.50	0	17,520	-0.5
20/01/2015	5.76	1,400	5.86	5.86	5.76	0	0	0
19/01/2015	5.86	3,360	5.69	5.86	5.60	0	0	0
16/01/2015	5.69	1,450	6.04	6.04	5.69	0	0	0
15/01/2015	6.04	34,330	6.21	6.21	5.78	0	34,200	-1.1
14/01/2015	6.21	83,050	6.23	6.30	5.80	100	82,440	-2.6
13/01/2015	6.23	39,050	5.95	6.28	5.95	35,000	0	1.2
12/01/2015	5.95	44,110	6.04	6.04	5.76	30,000	35,590	-0.2
09/01/2015	6.04	3,560	5.74	6.04	5.71	0	0	0
08/01/2015	5.74	18,940	6.12	6.12	5.74	0	10,740	-0.3
07/01/2015	6.12	16,010	6.14	6.14	5.86	0	0	0
06/01/2015	6.14	5,630	6.23	6.25	5.86	0	0	0
05/01/2015	6.23	510	6.23	6.28	6.23	0	0	0
31/12/2014	6.23	216,600	6.06	6.32	6.14	201,600	0	6.7
30/12/2014	6.06	54,400	5.67	6.06	5.65	51,130	0	1.6
29/12/2014	5.67	41,780	5.56	5.67	5.58	33,670	0	1.0
26/12/2014	5.56	75,300	5.76	5.76	5.48	50,000	28,600	0.6
25/12/2014	5.76	9,010	5.41	5.76	5.21	400	0	0.0
24/12/2014	5.41	18,920	5.71	5.73	5.39	0	2,510	-0.1
23/12/2014	5.71	27,800	6.14	6.14	5.71	0	25,780	-0.8
22/12/2014	6.14	8,150	6.04	6.14	5.67	0	0	0
19/12/2014	6.04	1,090	6.04	6.04	5.76	0	0	0
18/12/2014	6.04	3,410	5.78	6.04	5.78	0	0	0
17/12/2014	5.78	55,080	6.17	6.17	5.74	41,850	0	1.3
16/12/2014	6.17	26,820	6.23	6.23	5.95	20,000	0	0.7
15/12/2014	6.23	60,130	6.23	6.23	6.14	40,300	0	1.3
12/12/2014	6.23	70,620	6.14	6.23	6.14	53,550	0	1.8
11/12/2014	6.14	31,200	6.14	6.21	6.10	1,600	1,000	0.0
10/12/2014	6.14	16,180	5.82	6.14	5.80	0	0	0
09/12/2014	5.82	113,960	6.23	6.23	5.82	43,190	0	1.4
08/12/2014	6.23	76,070	6.06	6.23	6.04	0	0	0
05/12/2014	6.06	65,810	6.27	6.27	6.06	100	0	0.0
04/12/2014	6.27	348,840	5.86	6.27	6.04	12,130	98,900	-2.9
03/12/2014	5.86	273,920	5.48	5.86	5.48	148,650	25,000	3.9
02/12/2014	5.48	37,990	5.48	5.48	5.48	30,000	0	0.9
01/12/2014	5.48	44,020	5.48	5.48	5.47	35,000	0	1.0
28/11/2014	5.48	92,950	5.37	5.48	5.37	67,000	0	2.0
27/11/2014	5.37	29,570	5.34	5.37	5.30	15,000	0	0.4
26/11/2014	5.34	218,270	5.24	5.34	5.22	158,430	0	4.5
25/11/2014	5.24	30,920	5.21	5.24	5.21	28,610	0	0.8
24/11/2014	5.21	139,060	5.21	5.21	5.11	139,000	102,000	1.0
21/11/2014	5.21	106,850	5.21	5.22	5.21	145,350	78,000	1.9
20/11/2014	5.21	141,520	5.24	5.24	5.15	101,900	120,000	-0.5
19/11/2014	5.24	98,250	5.26	5.26	5.21	94,640	0	2.7
18/11/2014	5.26	57,310	5.32	5.32	5.24	53,000	0	1.5
17/11/2014	5.32	15,010	5.30	5.35	5.30	15,000	0	0.4
14/11/2014	5.30	31,700	5.34	5.34	5.17	20,000	16,200	0.1
13/11/2014	5.34	56,010	5.32	5.39	5.28	50,000	33,800	0.5
12/11/2014	5.32	159,760	5.32	5.41	5.32	88,080	57,510	0.9
11/11/2014	5.32	34,650	5.32	5.34	5.32	0	0	0
10/11/2014	5.32	29,100	5.32	5.41	5.32	0	0	0
07/11/2014	5.32	20,320	5.32	5.32	5.32	0	0	0
06/11/2014	5.32	150,510	5.22	5.32	5.21	101,800	6,260	2.7
05/11/2014	5.22	136,790	5.08	5.22	5.06	125,120	5,000	3.4
04/11/2014	5.08	18,630	5.13	5.13	5.06	0	3,000	-0.1
03/11/2014	5.13	6,600	5.17	5.17	5.13	0	0	0
31/10/2014	5.17	5,110	5.02	5.17	5.04	0	0	0
30/10/2014	5.02	13,000	5.19	5.19	5.02	0	0	0
29/10/2014	5.19	19,030	5.02	5.21	5.02	9,220	16,730	-0.2
28/10/2014	5.02	41,790	5.11	5.11	4.85	0	29,270	-0.0
27/10/2014	5.11	510	5.15	5.22	5.11	0	0	0
24/10/2014	5.15	8,480	5.13	5.28	5.15	2,000	0	0.1
23/10/2014	5.13	483,990	5.19	5.32	5.13	419,310	125,680	8.3
22/10/2014	5.19	2,010	5.13	5.30	5.19	0	0	0
21/10/2014	5.13	54,960	5.02	5.13	5.02	51,200	0	1.4
20/10/2014	5.02	7,290	5.06	5.13	5.02	90	0	0.0
17/10/2014	5.06	1,370	4.98	5.15	4.89	0	0	0
16/10/2014	4.98	52,060	5.11	5.11	4.96	0	0	0
15/10/2014	5.11	76,230	5.04	5.11	5.02	50,000	2,340	1.3
14/10/2014	5.04	71,800	5.21	5.21	5.04	0	0	0
13/10/2014	5.21	14,160	5.21	5.37	5.17	0	0	0
10/10/2014	5.21	37,370	5.22	5.26	5.15	0	0	0
09/10/2014	5.22	26,980	5.26	5.28	5.21	0	0	0
08/10/2014	5.26	54,960	5.30	5.39	5.24	0	0	0
07/10/2014	5.30	155,600	5.26	5.48	5.21	68,310	0	1.9
06/10/2014	5.26	73,950	5.11	5.35	5.13	40,000	0	1.1
03/10/2014	5.11	57,190	5.11	5.15	5.11	6,190	110	0.2
02/10/2014	5.11	171,940	5.21	5.22	5.11	60,000	0	1.7
01/10/2014	5.21	39,800	5.21	5.22	5.21	57,493	31,313	0.7
30/09/2014	5.21	70,180	5.09	5.22	5.06	59,180	0	1.6
29/09/2014	5.09	55,580	5.21	5.21	5.09	0	0	0
26/09/2014	5.21	32,010	5.21	5.35	5.21	30,000	0	0.8
25/09/2014	5.21	27,140	5.11	5.21	5.04	0	0	0
24/09/2014	5.11	28,490	5.11	5.19	5.11	7,200	0	0.2
23/09/2014	5.11	29,220	5.17	5.30	4.83	0	0	0
22/09/2014	5.17	18,040	5.37	5.39	5.15	0	0	0
19/09/2014	5.37	7,980	5.45	5.45	5.19	0	2,550	-0.1
18/09/2014	5.45	49,400	5.48	5.48	5.30	15,200	5,530	0.3

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-0.05	-0.17%	82,736,300	-2,048,828	-57.8	27.55 28.80 28.75
2 tháng (2024-07-22)	-0.10	-0.35%	187,755,500	-1,624,514	-48.0	25.55 28.85 28.75
3 tháng (2024-06-21)	-0.61	-2.09%	313,115,600	-5,202,427	-158.2	25.55 32.40 28.75
6 tháng (2024-03-25)	2.97	11.51%	598,847,400	-6,581,064	-213.6	22.56 32.40 28.75
12 tháng (2023-09-25)	4.31	17.64%	851,094,200	-21,643,219	-614.7	21.98 32.40 28.75
24 tháng (2022-09-30)	-0.40	-1.37%	1,247,241,400	-3,085,508	17.5	16.65 32.40 28.75
36 tháng (2021-10-05)	-1.07	-3.58%	1,605,235,300	3,401,321	372.4	16.65 43.87 28.75
60 tháng (2019-10-16)	16.10	127.30%	2,226,816,460	-2,928,249	287.4	5.98 43.87 28.75

CTCP Tập đoàn Hà Đô (hdg)

THỐNG KÊ GIAO DỊCH