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)
28/04/2020
8.93
 633,280 8.76 8.98 8.74 21,950 2,640 0.5
27/04/2020
8.76
 629,130 8.56 8.89 8.50 5,400 13,870 -0.2
24/04/2020
8.56
 487,610 8.52 8.67 8.36 0 12,150 -0.3
23/04/2020
8.52
 375,230 8.76 8.97 8.45 0 43,390 -1.0
22/04/2020
8.76
 335,690 8.38 8.78 7.97 30,250 4,870 0.6
21/04/2020
8.38
 903,100 9.00 9.00 8.38 40,900 6,860 0.8
20/04/2020
9.00
 794,140 9.46 9.46 8.85 52,630 30,710 0.5
17/04/2020
9.46
 1,288,180 9.00 9.63 9.37 0 280,610 -7.3
16/04/2020
9.00
 921,010 8.43 9.00 8.56 210 32,900 -0.8
15/04/2020
8.43
 620,640 7.90 8.43 7.97 2,100 720 0.0
14/04/2020
7.90
 634,760 7.67 7.93 7.64 15,310 6,430 0.2
13/04/2020
7.67
 224,140 7.38 7.71 7.43 30,360 0 0.6
10/04/2020
7.38
 230,190 7.43 7.58 7.27 10,270 3,000 0.1
09/04/2020
7.43
 318,690 7.29 7.56 7.27 26,060 0 0.5
08/04/2020
7.29
 299,930 7.42 7.45 7.05 4,380 3,700 0.0
07/04/2020
7.42
 564,650 6.99 7.47 7.05 4,140 27,270 -0.5
06/04/2020
6.99
 494,070 6.55 6.99 6.68 8,120 0 0.1
03/04/2020
6.55
 355,510 6.25 6.64 6.36 22,770 0 0.4
01/04/2020
6.25
 174,430 6.05 6.38 6.01 16,460 0 0.3
31/03/2020
6.05
 267,720 5.98 6.38 5.90 12,350 0 0.2
30/03/2020
5.98
 524,680 6.42 6.42 5.98 8,730 0 0.1
27/03/2020
6.42
 339,550 6.38 6.53 6.31 23,290 0 0.4
26/03/2020
6.38
 855,560 6.77 6.77 6.36 21,510 2,960 0.3
25/03/2020
6.77
 509,070 6.51 6.86 6.64 106,030 0 1.9
24/03/2020
6.51
 572,080 6.53 6.71 6.16 27,430 147,880 -2.0
23/03/2020
6.53
 788,010 7.01 7.01 6.53 0 0 0
20/03/2020
7.01
 364,770 7.01 7.10 6.90 3,340 5,590 -0.0
19/03/2020
7.01
 425,880 7.31 7.31 6.94 10,000 47,030 -0.7
18/03/2020
7.31
 640,230 7.31 7.38 7.12 3,620 190,170 -3.7
17/03/2020
7.31
 1,315,930 7.05 7.53 6.57 12,610 601,590 -10.6
16/03/2020
7.05
 662,940 7.56 7.56 7.05 10,470 19,810 -0.2
13/03/2020
7.56
 695,750 7.67 7.67 7.14 19,160 0 0.4
12/03/2020
7.67
 806,400 8.25 8.25 7.67 11,590 186,630 -3.7
11/03/2020
8.25
 638,030 8.85 9.04 8.25 2,180 0 0.1
10/03/2020
8.85
 343,770 9.11 9.11 8.56 3,070 9,180 -0.1
09/03/2020
9.11
 349,660 9.80 9.80 9.11 690 3,000 -0.1
06/03/2020
9.80
 438,430 9.70 9.92 9.68 158,440 201,060 -1.1
05/03/2020
9.70
 122,270 9.70 9.83 9.70 18,180 180 0.5
04/03/2020
9.70
 149,140 9.70 9.78 9.61 2,000 61,990 -1.6
03/03/2020
9.70
 253,300 9.74 9.92 9.70 87,950 101,000 -0.3
02/03/2020
9.74
 135,130 9.89 9.89 9.59 0 77,860 -2.0
28/02/2020
9.89
 399,070 10.07 10.07 9.72 13,000 72,350 -1.6
27/02/2020
10.07
 106,490 9.85 10.07 9.74 6,690 16,070 -0.3
26/02/2020
9.85
 112,760 10.15 10.15 9.68 10,300 8,070 0.1
25/02/2020
10.15
 326,380 9.78 10.15 9.32 54,700 105,490 -1.4
24/02/2020
9.78
 210,710 10.42 10.42 9.78 20,150 11,630 0.2
21/02/2020
10.42
 494,060 10.39 10.66 10.40 33,460 152,780 -3.4
20/02/2020
10.39
 220,810 10.20 10.39 10.18 18,920 0 0.5
19/02/2020
10.20
 106,640 10.20 10.28 10.18 4,920 3,790 0.0
18/02/2020
10.20
 114,550 10.20 10.29 10.07 7,170 2,210 0.1
17/02/2020
10.20
 172,380 10.37 10.37 10.15 1,850 7,540 -0.2
14/02/2020
10.37
 84,540 10.44 10.51 10.35 6,170 0 0.2
13/02/2020
10.44
 167,310 10.20 10.51 10.13 15,820 0 0.4
12/02/2020
10.20
 329,660 9.92 10.29 9.89 35,810 2,000 0.9
11/02/2020
9.92
 129,280 9.80 9.94 9.80 12,550 2,540 0.3
10/02/2020
9.80
 93,190 10.05 10.05 9.80 3,000 0 0.1
07/02/2020
10.05
 100,460 10.05 10.05 9.87 2,890 340 0.1
06/02/2020
10.05
 185,780 9.70 10.05 9.63 16,950 0 0.5
05/02/2020
9.70
 155,520 9.59 9.81 9.59 0 3,500 -0.1
04/02/2020
9.59
 161,190 9.81 9.83 9.56 0 3,460 -0.1
03/02/2020
9.81
 832,420 10.15 10.15 9.44 89,050 40 2.3
31/01/2020
10.15
 429,210 10.68 10.70 10.15 70,110 2,520 1.9
30/01/2020
10.68
 320,140 11.03 11.03 10.51 18,910 10,630 0.2
22/01/2020
11.03
 101,130 11.07 11.25 11.01 1,250 0 0.0
21/01/2020
11.07
 131,460 10.96 11.07 10.92 2,920 1,690 0.0
20/01/2020
10.96
 117,710 11.05 11.05 10.92 13,100 3,630 0.3
17/01/2020
11.05
 114,120 11.29 11.29 11.05 0 0 0
16/01/2020
11.29
 221,510 11.29 11.31 11.14 140 3,000 -0.1
15/01/2020
11.29
 254,790 11.16 11.31 11.05 1,440 0 0.0
14/01/2020
11.16
 262,930 10.85 11.16 10.85 0 0 0
13/01/2020
10.85
 105,560 10.99 11.07 10.81 7,600 7,200 0.0
10/01/2020
10.99
 130,280 11.09 11.20 10.92 5,000 0 0.1
09/01/2020
11.09
 179,980 11.44 11.44 10.99 40 230 -0.0
08/01/2020
11.44
 359,560 11.14 11.44 10.55 6,000 1,380 0.1
07/01/2020
11.14
 262,170 11.16 11.16 10.98 0 18,390 -0.6
06/01/2020
11.16
 218,960 11.31 11.35 11.09 0 0 0
03/01/2020
11.31
 381,270 11.07 11.44 11.07 4,110 25,480 -0.7
02/01/2020
11.07
 207,360 11.07 11.23 10.96 3,700 20 0.1
31/12/2019
11.07
 185,130 11.12 11.12 10.90 0 860 -0.0
30/12/2019
11.12
 293,760 11.33 11.44 11.12 22,800 11,640 0.3
27/12/2019
11.33
 98,820 11.47 11.47 11.20 14,700 8,440 0.2
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
11.47
 181,060 11.33 11.62 11.29 200 38,820 -1.2
25/12/2019
11.33
 226,870 11.24 11.42 11.18 860 29,000 -0.9
24/12/2019
11.24
 214,870 11.54 11.54 11.22 5,100 500 0.1
23/12/2019
11.54
 192,570 11.65 11.72 11.54 42,000 0 1.4
20/12/2019
11.65
 388,480 11.65 11.77 11.61 157,080 2,230 5.1
19/12/2019
11.65
 183,920 11.61 11.65 11.58 42,670 5,520 1.2
18/12/2019
11.61
 274,750 11.67 11.79 11.61 71,070 10,240 2.0
17/12/2019
11.67
 207,810 11.67 11.72 11.61 98,880 3,570 3.1
16/12/2019
11.67
 97,750 11.76 11.76 11.61 32,380 470 1.0
13/12/2019
11.76
 111,500 11.77 11.84 11.65 1,000 0 0.0
12/12/2019
11.77
 246,720 11.51 11.77 11.43 39,100 0 1.3
11/12/2019
11.51
 153,220 11.56 11.56 11.40 30,500 0 1.0
10/12/2019
11.56
 296,090 11.58 11.58 11.51 195,460 9,090 6.0
09/12/2019
11.58
 326,840 11.58 11.61 11.49 197,540 4,000 6.3
06/12/2019
11.58
 212,750 11.54 11.59 11.33 375,920 0 12.2
05/12/2019
11.54
 459,370 11.29 11.58 11.31 53,930 800 1.7
04/12/2019
11.29
 595,770 11.29 11.29 11.04 9,220 7,070 0.1
03/12/2019
11.29
 403,550 11.74 11.74 11.29 4,990 24,380 -0.6
02/12/2019
11.74
 400,150 11.93 12.06 11.51 5,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |