Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/10/2021	29.67	1,357,700	30.16	30.60	29.62	102,200	58,100	2.7
08/10/2021	30.16	1,351,800	30.06	30.80	29.87	160,500	9,800	9.3
07/10/2021	30.06	1,217,100	30.06	30.36	29.72	89,200	137,800	-2.9
06/10/2021	30.06	990,200	29.82	30.50	29.57	102,000	13,500	5.4
05/10/2021	29.82	2,408,600	28.64	30.06	28.69	243,700	8,900	14.2
04/10/2021	28.64	2,063,100	27.71	28.88	27.46	46,800	1,000	2.7
01/10/2021	27.71	1,265,600	28.44	28.49	27.71	11,500	32,300	-1.2
30/09/2021	28.44	1,289,100	28.49	28.93	27.66	47,400	167,700	-6.9
29/09/2021	28.49	1,064,300	28.05	29.03	27.41	12,700	17,900	-0.3
28/09/2021	28.05	1,615,500	26.73	28.20	26.48	229,600	0	12.9
27/09/2021	26.73	2,462,800	28.49	28.88	26.73	25,300	127,300	-5.9
24/09/2021	28.49	1,303,100	28.69	29.08	28.30	229,800	2,000	13.3
23/09/2021	28.69	1,617,600	29.13	30.16	28.49	100,800	125,300	-1.5
22/09/2021	29.13	1,551,300	29.13	29.47	28.59	22,700	43,300	-1.2
21/09/2021	29.13	4,580,500	27.27	29.13	26.48	7,800	4,700	0.2
20/09/2021	27.27	1,450,300	27.90	28.30	27.22	52,500	67,800	-0.9
17/09/2021	27.90	4,029,200	26.09	27.90	26.24	165,100	3,800	9.1
16/09/2021	26.09	958,700	25.99	26.24	25.26	43,700	140,900	-5.1
15/09/2021	25.99	785,600	25.26	25.99	25.11	62,400	4,500	3.0
14/09/2021	25.26	1,872,400	25.89	25.99	25.26	3,000	20,400	-0.9
13/09/2021	25.89	1,371,000	26.33	26.68	25.75	0	161,900	-8.6
10/09/2021	26.33	716,700	26.24	26.82	26.24	153,000	7,400	7.9
09/09/2021	26.24	1,673,600	26.29	26.48	25.94	11,400	150,800	-7.4
08/09/2021	26.29	1,610,800	26.63	26.97	26.29	132,800	1,800	7.1
07/09/2021	26.63	1,743,500	27.41	27.90	26.48	155,100	53,900	5.6
06/09/2021	27.41	2,368,600	27.27	28.10	27.22	105,300	386,700	-15.9
01/09/2021	27.27	1,825,200	27.66	27.90	27.22	6,000	46,600	-2.3
31/08/2021	27.66	2,145,500	27.07	28.05	26.97	50,300	44,500	0.3
30/08/2021	27.07	1,685,400	26.97	27.41	26.68	117,600	166,000	-2.6
27/08/2021	26.97	2,565,500	25.89	26.97	25.50	157,500	1,000	8.4
26/08/2021	25.89	1,700,600	26.24	26.43	25.79	307,800	267,300	2.2
25/08/2021	26.24	1,509,600	25.26	26.24	25.01	169,100	54,300	6.0
24/08/2021	25.26	2,266,200	25.21	25.75	24.76	47,200	17,900	1.6
23/08/2021	25.21	4,727,800	27.07	27.07	25.21	138,300	8,400	6.9
20/08/2021	27.07	5,330,100	29.08	29.18	27.07	2,700	80,000	-4.4
19/08/2021	29.08	1,604,000	28.69	29.08	28.39	30,100	132,100	-5.9
18/08/2021	28.69	1,776,100	28.44	29.03	28.25	68,600	32,600	2.1
17/08/2021	28.44	2,506,200	29.13	29.13	28.30	2,700	135,700	-7.8
16/08/2021	29.13	1,517,400	29.37	29.67	28.93	1,100	205,200	-12.1
13/08/2021	29.37	3,884,400	28.10	29.37	27.85	199,000	53,000	7.8
12/08/2021	28.10	3,163,800	27.90	28.88	27.56	46,100	0	2.6
11/08/2021	27.90	2,188,100	28.69	28.93	27.90	2,500	32,800	-1.7
10/08/2021	28.69	2,988,100	28.10	29.18	27.66	0	74,200	-4.3
09/08/2021	28.10	2,105,800	28.05	28.54	27.85	200	64,400	-3.7
06/08/2021	28.05	2,846,100	27.61	28.84	27.41	222,000	3,800	12.5
05/08/2021	27.61	2,251,900	27.41	27.71	26.73	72,700	10,200	3.5
04/08/2021	27.41	1,950,500	27.66	28.25	27.22	2,200	39,800	-2.1
03/08/2021	27.66	6,207,100	25.89	27.66	25.60	125,500	9,100	6.4
02/08/2021	25.89	4,814,300	26.14	26.19	25.26	131,700	53,900	4.1
30/07/2021	26.14	2,317,900	25.99	26.92	25.75	3,800	0	0.2
29/07/2021	25.99	4,254,400	24.52	26.24	24.25	148,900	10,000	7.1
28/07/2021	24.52	3,781,200	25.79	25.84	24.52	84,200	3,600	4.2
27/07/2021	25.79	3,262,000	26.53	26.68	25.79	37,100	150,800	-6.1
26/07/2021	26.53	2,713,200	25.84	26.73	25.60	197,200	10,400	10.0
23/07/2021	25.84	2,382,400	26.24	26.68	25.50	36,500	6,100	1.6
22/07/2021	26.24	2,549,600	25.30	26.48	25.35	137,200	10,000	6.8
21/07/2021	25.30	3,076,200	24.13	25.30	23.91	18,600	63,500	-2.2
20/07/2021	24.13	3,426,000	24.27	24.76	23.22	51,700	20,300	1.6
19/07/2021	24.27	4,915,000	24.72	25.79	24.08	129,000	36,500	4.7
16/07/2021	24.72	2,874,700	24.13	24.76	23.88	41,400	47,700	-0.3
15/07/2021	24.13	2,662,800	23.66	24.67	23.22	139,500	272,200	-6.5
14/07/2021	23.66	4,190,300	22.80	24.03	23.05	32,400	65,600	-1.6
13/07/2021	22.80	2,111,700	21.75	22.80	21.53	0	28,000	-1.3
12/07/2021	21.75	1,915,200	22.46	22.46	20.99	60,500	85,100	-1.1
09/07/2021	22.46	4,377,200	21.53	22.71	21.33	193,100	45,000	6.8

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 (2024-08-21)	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