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)
29/11/2019
11.93
 125,960 11.97 12.04 11.86 14,890 100 0.5
28/11/2019
11.97
 254,640 12.24 12.24 11.93 2,000 280 0.1
27/11/2019
12.24
 447,470 12.15 12.33 11.88 472,700 15,690 15.7
26/11/2019
12.15
 1,233,960 11.79 12.15 11.79 7,620 270 0.2
25/11/2019
11.79
 504,000 12.24 12.24 11.72 3,000 1,870 0.0
22/11/2019
12.24
 596,450 12.42 12.42 12.09 131,950 2,880 4.4
21/11/2019
12.42
 740,480 12.42 12.43 12.26 604,330 0 21.1
20/11/2019
12.42
 394,930 12.33 12.43 12.24 207,710 0 7.2
19/11/2019
12.33
 347,270 12.40 12.40 12.26 89,920 0 3.1
18/11/2019
12.40
 597,630 12.49 12.49 12.22 105,000 1,500 3.6
15/11/2019
12.49
 226,860 12.45 12.51 12.36 48,000 0 1.7
14/11/2019
12.45
 201,400 12.43 12.47 12.36 0 0 0
13/11/2019
12.43
 249,640 12.43 12.47 12.34 0 0 0
12/11/2019
12.43
 597,200 12.51 12.54 12.29 4,480 3,580 0.0
11/11/2019
12.51
 420,240 12.65 12.65 12.47 2,000 9,920 -0.3
08/11/2019
12.65
 263,710 12.68 12.70 12.56 10,000 2,970 0.2
07/11/2019
12.68
 283,610 12.74 12.81 12.63 7,000 13,330 -0.2
06/11/2019
12.74
 423,060 12.81 12.93 12.74 20,420 0 0.7
05/11/2019
12.81
 430,110 12.83 12.92 12.68 3,500 960 0.1
04/11/2019
12.83
 592,740 12.63 12.83 12.61 15,500 0 0.6
01/11/2019
12.63
 304,530 12.63 12.63 12.47 2,920 100 0.1
31/10/2019
12.63
 420,100 12.58 12.79 12.56 3,000 5,450 -0.1
30/10/2019
12.58
 234,170 12.52 12.61 12.47 0 0 0
29/10/2019
12.52
 245,720 12.63 12.67 12.52 10,810 0 0.4
28/10/2019
12.63
 235,740 12.63 12.74 12.61 21,000 2,200 0.7
25/10/2019
12.63
 375,510 12.61 12.68 12.54 0 0 0
24/10/2019
12.61
 278,880 12.65 12.68 12.56 7,200 0 0.3
23/10/2019
12.65
 268,900 12.65 12.68 12.54 50 0 0.0
22/10/2019
12.65
 413,780 12.65 12.74 12.54 0 0 0
21/10/2019
12.65
 281,780 12.68 12.76 12.54 5,100 0 0.2
18/10/2019
12.68
 382,200 12.61 12.77 12.54 3,100 0 0.1
17/10/2019
12.61
 688,000 12.65 12.67 12.45 20,260 20,000 0.0
16/10/2019
12.65
 381,260 12.79 12.86 12.61 1,500 0 0.1
15/10/2019
12.79
 1,311,470 13.04 13.04 12.60 2,260 110,000 -3.9
14/10/2019
13.04
 1,977,970 12.99 13.29 13.01 22,890 0 0.8
11/10/2019
12.99
 840,570 12.99 13.10 12.86 0 0 0
10/10/2019
12.99
 621,560 12.90 13.04 12.90 58,900 0 2.1
09/10/2019
12.90
 556,650 12.76 13.04 12.70 5,800 0 0.2
08/10/2019
12.76
 302,120 12.68 12.79 12.60 20,000 0 0.7
07/10/2019
12.68
 488,270 12.97 13.01 12.68 0 0 0
04/10/2019
12.97
 497,570 13.10 13.22 12.90 3,000 0 0.1
03/10/2019
13.10
 1,173,330 12.68 13.10 12.68 0 0 0
02/10/2019
12.68
 731,040 12.58 12.83 12.58 0 25,600 -0.9
01/10/2019
12.58
 243,560 12.51 12.65 12.40 0 4,250 -0.1
30/09/2019
12.51
 157,660 12.56 12.65 12.40 0 0 0
27/09/2019
12.56
 485,670 12.51 12.70 12.47 9,200 58,910 -1.7
26/09/2019
12.51
 259,520 12.42 12.56 12.42 0 0 0
25/09/2019
12.42
 328,480 12.26 12.43 12.26 11,010 5,240 0.2
24/09/2019
12.26
 235,490 12.11 12.26 12.01 13,000 470 0.4
23/09/2019
12.11
 339,290 12.22 12.22 11.99 0 47,610 -1.6
20/09/2019
12.22
 309,610 12.36 12.40 12.15 3,700 0 0.1
19/09/2019
12.36
 139,290 12.40 12.40 12.26 160 0 0.0
18/09/2019
12.40
 326,920 12.22 12.45 12.26 15,000 0 0.5
17/09/2019
12.22
 278,230 12.26 12.29 12.08 0 0 0
16/09/2019
12.26
 201,400 12.34 12.43 12.18 1,490 0 0.1
13/09/2019
12.34
 310,610 12.26 12.36 12.18 0 0 0
12/09/2019
12.26
 307,290 12.09 12.27 12.09 0 0 0
11/09/2019
12.09
 377,580 11.79 12.09 11.76 0 0 0
10/09/2019
11.79
 1,235,630 12.26 12.31 11.61 12,000 22,870 -0.4
09/09/2019
12.26
 219,740 12.58 12.58 12.26 0 0 0
06/09/2019
12.58
 184,670 12.63 12.70 12.38 0 0 0
05/09/2019
12.63
 304,970 12.33 12.65 12.40 6,820 560 0.2
04/09/2019
12.33
 433,550 12.47 12.47 12.18 30,510 0 1.1
03/09/2019
12.47
 256,660 12.54 12.76 12.43 3,550 0 0.1
30/08/2019
12.54
 455,730 12.29 12.68 12.29 23,820 0 0.8
29/08/2019
12.29
 581,110 12.18 12.38 12.11 2,670 3,680 -0.0
28/08/2019
12.18
 1,152,280 12.54 12.58 12.18 1,000 5,120 -0.1
27/08/2019
12.54
 451,090 12.60 12.79 12.52 28,500 0 1.0
26/08/2019
12.60
 504,310 12.83 12.83 12.49 0 0 0
23/08/2019
12.83
 748,060 12.92 12.92 12.72 23,860 0 0.9
22/08/2019
12.92
 514,640 12.86 12.97 12.83 0 0 0
21/08/2019
12.86
 1,001,550 13.17 13.33 12.86 5,000 0 0.2
20/08/2019
13.17
 1,557,630 12.99 13.24 12.93 15,000 15,000 -0.0
19/08/2019
12.99
 504,010 12.93 13.06 12.85 6,700 20,000 -0.5
16/08/2019
12.93
 852,690 12.93 13.01 12.72 0 147,100 -5.3
15/08/2019
12.93
 675,530 12.74 12.93 12.47 0 0 0
14/08/2019
12.74
 542,870 12.52 12.79 12.61 1,300 0 0.0
13/08/2019
12.52
 1,427,860 12.97 13.01 12.52 0 342,000 -12.2
12/08/2019
12.97
 634,110 13.11 13.18 12.79 1,510 35,000 -1.2
09/08/2019
13.11
 746,950 13.27 13.45 13.11 37,100 50,000 -0.5
08/08/2019
13.27
 940,650 13.01 13.29 12.88 102,000 159,000 -2.1
07/08/2019
13.01
 437,570 13.08 13.15 12.86 7,880 0 0.3
06/08/2019
13.08
 963,640 13.20 13.20 12.70 2,450 0 0.1
05/08/2019
13.20
 1,008,770 13.33 13.35 13.08 21,570 0 0.8
02/08/2019
13.33
 719,460 13.31 13.43 13.10 10,500 35,200 -0.9
01/08/2019
13.31
 1,254,450 13.02 13.38 13.01 10,740 16,670 -0.2
31/07/2019
13.02
 645,040 12.61 13.02 12.45 0 0 0
30/07/2019
12.61
 656,280 12.93 13.08 12.58 0 2,200 -0.1
29/07/2019
12.93
 766,020 13.01 13.08 12.72 0 0 0
26/07/2019
13.01
 458,030 13.18 13.22 12.93 5,300 900 0.2
25/07/2019
13.18
 499,700 13.06 13.18 12.93 25,830 400 0.9
24/07/2019
13.06
 873,820 12.97 13.20 12.97 34,430 8,820 0.9
23/07/2019
12.97
 1,354,980 12.36 12.97 12.29 0 0 0
22/07/2019
12.36
 739,120 12.61 12.61 12.29 0 0 0
19/07/2019
12.61
 664,370 12.77 12.86 12.58 6,880 0 0.2
18/07/2019
12.77
 350,580 12.83 12.86 12.54 6,700 0 0.2
17/07/2019
12.83
 669,350 12.68 13.02 12.51 30 0 0.0
16/07/2019
12.68
 1,347,680 12.27 12.79 12.27 10 0 0.0
15/07/2019
12.27
 316,470 12.27 12.36 12.22 9,300 0 0.3
12/07/2019
12.27
 519,700 12.24 12.45 12.18 6,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |