CTCP Tập đoàn Hà Đô (hdg)

28.70
-0.05
(-0.17%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
11.80
 1,019,810 11.85 11.89 11.73 6,500 0 0.2
17/09/2020
11.85
 2,763,040 11.66 11.97 11.63 368,780 43,610 8.0
16/09/2020
11.66
 2,152,470 11.51 11.77 11.44 73,650 0 1.8
15/09/2020
11.51
 2,255,690 11.63 11.66 11.44 82,020 2,770 1.9
14/09/2020
11.63
 2,001,860 11.56 11.75 11.61 29,570 30,420 -0.0
11/09/2020
11.56
 4,911,690 11.01 11.61 10.89 141,790 0 3.3
10/09/2020
11.01
 3,663,080 10.82 11.13 10.82 67,260 370 1.5
09/09/2020
10.82
 1,100,900 10.79 10.82 10.70 10,090 8,860 0.0
08/09/2020
10.79
 664,150 10.77 11.03 10.74 11,700 35,330 -0.5
07/09/2020
10.77
 1,292,910 10.96 11.03 10.77 12,250 10,340 0.0
04/09/2020
10.96
 2,822,710 10.62 11.10 10.48 47,530 50 1.1
03/09/2020
10.62
 1,991,180 10.77 10.91 10.58 26,840 212,320 -4.1
01/09/2020
10.77
 2,024,910 10.86 10.96 10.72 58,070 247,670 -4.2
31/08/2020
10.86
 1,110,150 10.96 11.08 10.82 0 16,270 -0.4
28/08/2020
10.96
 1,177,810 11.03 11.10 10.96 6,830 1,800,560 -41.3
27/08/2020
11.03
 1,502,060 11.01 11.20 10.98 28,800 158,860 -3.0
26/08/2020
11.01
 1,885,130 10.94 11.22 10.79 42,020 770,000 -16.9
25/08/2020
10.94
 2,667,070 10.94 11.01 10.84 9,340 438,670 -9.9
24/08/2020
10.94
 2,094,450 10.98 11.18 10.89 6,370 47,560 -0.9
21/08/2020
10.98
 2,267,860 10.70 11.08 10.70 25,300 1,001,500 -22.5
20/08/2020
10.70
 3,374,870 10.26 10.74 10.22 49,770 20 1.1
19/08/2020
10.26
 987,840 10.24 10.29 10.17 28,590 0 0.6
18/08/2020
10.24
 1,243,930 10.26 10.31 10.14 7,500 6,510 0.0
17/08/2020
10.26
 1,060,530 10.29 10.41 10.12 0 0 0
14/08/2020
10.29
 2,039,110 10.14 10.50 10.10 690 21,980 -0.5
13/08/2020
10.14
 1,678,710 9.88 10.29 9.81 42,290 0 0.9
12/08/2020
9.88
 1,223,580 9.74 9.95 9.74 14,100 12,390 0.0
11/08/2020
9.74
 1,173,490 9.81 9.83 9.64 105,030 0 2.1
10/08/2020
9.81
 1,446,310 9.83 10.00 9.74 65,970 21,560 0.9
07/08/2020
9.83
 846,640 9.86 10.00 9.81 1,200 11,500 -0.2
06/08/2020
9.86
 1,882,340 9.69 10.00 9.62 76,360 0 1.6
05/08/2020
9.69
 1,750,310 9.59 9.88 9.45 135,750 2,140 2.7
04/08/2020
9.59
 880,440 9.42 9.93 9.54 16,730 1,660,700 -34.4
03/08/2020
9.42
 2,606,650 8.83 9.42 9.11 91,860 37,770 1.1
31/07/2020
8.83
 1,886,000 8.25 8.83 8.78 2,420 0 0.0
30/07/2020
8.25
 345,840 8.15 8.49 8.15 23,420 64,640 -0.7
29/07/2020
8.15
 1,074,240 8.59 8.59 7.99 23,420 64,640 -0.7
28/07/2020
8.59
 720,420 8.39 8.78 8.27 11,200 107,580 -1.7
27/07/2020
8.39
 1,705,620 9.02 9.02 8.39 24,210 1,860 0.4
24/07/2020
9.02
 1,383,970 9.69 9.69 9.02 2,000 5,450 -0.1
23/07/2020
9.69
 431,760 9.54 9.74 9.54 9,050 1,000 0.2
22/07/2020
9.54
 527,510 9.76 9.76 9.52 0 92,070 -1.8
21/07/2020
9.76
 401,160 9.83 9.86 9.62 1,740 63,600 -1.3
20/07/2020
9.83
 456,880 9.98 10.00 9.83 8,220 80,960 -1.5
17/07/2020
9.98
 524,540 9.83 10.02 9.83 3,630 1,800 0.0
16/07/2020
9.83
 588,350 9.93 10.07 9.83 3,760 2,030 0.0
15/07/2020
9.93
 842,470 9.83 10.10 9.83 0 1,204,500 -25.8
14/07/2020
9.83
 394,660 9.83 9.95 9.76 0 0 0
13/07/2020
9.83
 566,650 9.93 10.12 9.78 550 6,520 -0.1
10/07/2020
9.93
 855,940 10.12 10.12 9.83 5,200 10,000 -0.1
09/07/2020
10.12
 592,060 10.12 10.31 10.05 1,000 1,952,430 -42.9
08/07/2020
10.12
 1,006,020 9.88 10.36 9.88 12,990 3,820 0.2
07/07/2020
9.88
 2,470,760 9.35 10.00 9.45 14,980 1,357,100 -28.0
06/07/2020
9.35
 266,710 9.28 9.40 9.28 1,190 1,140 0.0
03/07/2020
9.28
 312,050 9.26 9.30 9.23 8,010 0 0.2
02/07/2020
9.26
 113,230 9.30 9.40 9.23 1,000 0 0.0
01/07/2020
9.30
 385,590 9.23 9.38 9.18 4,680 1,100,000 -22.0
30/06/2020
9.23
 388,680 9.45 9.64 9.11 3,220 32,200 -0.6
29/06/2020
9.45
 508,270 9.90 9.93 9.30 4,330 36,330 -0.6
26/06/2020
9.90
 120,180 9.93 10.07 9.78 10 13,100 -0.3
25/06/2020
9.93
 256,200 9.98 9.98 9.62 500 4,320 -0.1
24/06/2020
9.98
 359,010 10.07 10.22 9.93 14,000 64,210 -1.1
23/06/2020
10.07
 442,380 10.19 10.19 10.02 140 36,080 -0.8
22/06/2020
10.19
 351,020 10.22 10.38 10.07 710 96,030 -2.0
19/06/2020
10.22
 313,520 10.00 10.22 9.93 10,000 48,800 -0.8
18/06/2020
10.00
 261,210 10.00 10.07 9.88 20,060 2,378,090 -50.0
17/06/2020
10.00
 335,240 10.12 10.24 9.88 11,950 45,100 -0.7
16/06/2020
10.12
 253,430 9.74 10.17 9.86 240 16,290 -0.3
15/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
15/06/2020
9.74
 902,970 10.22 10.55 9.54 8,110 19,210 -0.2
12/06/2020
10.22
 761,760 10.42 10.42 9.83 9,290 2,000 0.2
11/06/2020
10.42
 930,830 11.20 11.25 10.42 60 27,560 -0.8
10/06/2020
11.20
 462,550 11.23 11.33 10.94 12,140 150 0.4
09/06/2020
11.23
 1,037,760 10.64 11.38 10.63 12,360 51,560 -1.1
08/06/2020
10.64
 455,600 10.55 10.70 10.59 23,580 40 0.7
05/06/2020
10.55
 418,100 10.48 10.63 10.40 15,240 1,240 0.4
04/06/2020
10.48
 444,390 10.55 10.66 10.48 300 43,240 -1.2
03/06/2020
10.55
 529,030 10.44 10.74 10.37 2,620 63,470 -1.7
02/06/2020
10.44
 613,750 10.59 10.74 10.40 2,000 39,140 -1.1
01/06/2020
10.59
 440,680 10.51 10.70 10.51 1,000 47,030 -1.3
29/05/2020
10.51
 580,200 10.22 10.51 10.18 3,500 40,380 -1.0
28/05/2020
10.22
 374,410 10.15 10.29 10.04 6,450 99,610 -2.6
27/05/2020
10.15
 862,740 10.39 10.44 10.15 0 151,980 -4.2
26/05/2020
10.39
 557,780 10.26 10.59 10.33 10 41,090 -1.2
25/05/2020
10.26
 957,230 9.59 10.26 9.50 14,030 1,460 0.3
22/05/2020
9.59
 577,650 9.87 9.87 9.59 1,000 8,220 -0.2
21/05/2020
9.87
 264,330 9.76 9.92 9.76 3,040 0 0.1
20/05/2020
9.76
 435,020 9.89 9.92 9.76 880 8,050 -0.2
19/05/2020
9.89
 621,890 9.92 10.11 9.89 10,520 179,520 -4.6
18/05/2020
9.92
 396,470 9.85 10.02 9.74 3,380 92,090 -2.4
15/05/2020
9.85
 901,280 10.05 10.33 9.85 0 215,720 -5.9
14/05/2020
10.05
 1,082,360 9.41 10.05 9.26 0 214,470 -5.8
13/05/2020
9.41
 396,330 9.33 9.57 9.22 10,600 4,630 0.2
12/05/2020
9.33
 400,790 9.15 9.44 9.04 6,980 1,000 0.1
11/05/2020
9.15
 466,870 8.85 9.15 8.84 15,500 16,000 -0.0
08/05/2020
8.85
 389,660 8.93 9.08 8.82 0 11,430 -0.3
07/05/2020
8.93
 452,900 8.78 8.93 8.74 1,790 99,200 -2.3
06/05/2020
8.78
 308,890 8.65 8.80 8.60 11,670 100,750 -2.1
05/05/2020
8.65
 150,820 8.63 8.71 8.49 7,600 13,590 -0.1
04/05/2020
8.63
 191,090 8.95 8.95 8.63 10,130 35,570 -0.6
29/04/2020
8.95
 307,320 8.93 8.98 8.85 9,360 130,360 -2.9

Chính sách bảo mật | Điều khoản sử dụng |