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)
27/11/2017
8.04
 98,610 7.93 8.04 7.93 0 0 0
24/11/2017
7.93
 366,110 7.75 8.00 7.72 0 0 0
23/11/2017
7.75
 204,190 7.66 8.02 7.59 0 0 0
22/11/2017
7.66
 117,320 7.79 7.86 7.66 0 0 0
21/11/2017
7.79
 109,950 7.93 7.93 7.79 0 0 0
20/11/2017
7.93
 567,300 7.77 8.00 7.57 0 0 0
17/11/2017
7.77
 500,690 7.92 8.18 7.77 0 0 0
16/11/2017
7.92
 70,850 7.41 7.92 7.92 0 500 -0.0
15/11/2017
7.41
 5,552,240 6.93 7.41 6.66 50,000 1,500 1.6
14/11/2017
6.93
 124,060 6.89 7.02 6.89 0 6,100 -0.2
13/11/2017
6.89
 147,910 6.98 7.00 6.89 0 0 0
10/11/2017
6.98
 83,220 7.05 7.05 6.95 0 0 0
09/11/2017
7.05
 51,590 7.09 7.09 6.98 0 0 0
08/11/2017
7.09
 9,900 7.11 7.11 7.02 0 0 0
07/11/2017
7.11
 102,320 6.86 7.14 6.86 0 10 -0.0
06/11/2017
6.86
 762,920 6.95 7.05 6.80 28,000 6,500 0.6
03/11/2017
6.95
 280,170 7.18 7.18 6.95 0 13,270 -0.4
02/11/2017
7.18
 89,280 7.25 7.25 7.16 2,000 3,000 -0.0
01/11/2017
7.25
 110,170 7.07 7.25 7.05 18,360 0 0.6
31/10/2017
7.07
 388,170 7.17 7.17 6.83 0 500 -0.0
30/10/2017
7.17
 154,360 7.43 7.43 7.17 0 5,780 -0.2
27/10/2017
7.43
 136,540 7.12 7.48 7.25 0 6,000 -0.2
26/10/2017
7.12
 32,220 7.07 7.25 7.09 3,640 0 0.1
25/10/2017
7.07
 275,260 7.32 7.32 7.07 3,330 8,020 -0.1
24/10/2017
7.32
 150,540 7.11 7.34 7.12 59,040 2,940 1.8
23/10/2017
7.11
 135,120 7.24 7.25 7.11 0 0 0
20/10/2017
7.24
 47,220 7.24 7.43 7.24 4,430 0 0.1
19/10/2017
7.24
 40,140 7.34 7.36 7.24 0 0 0
18/10/2017
7.34
 77,830 7.50 7.50 7.34 0 0 0
17/10/2017
7.50
 155,120 7.54 7.54 7.36 19,720 0 0.7
16/10/2017
7.54
 146,250 7.60 7.66 7.48 0 2,000 -0.1
13/10/2017
7.60
 63,750 7.52 7.61 7.50 6,710 1,830 0.2
12/10/2017
7.52
 79,440 7.54 7.61 7.52 740 0 0.0
11/10/2017
7.54
 56,020 7.63 7.65 7.52 2,000 14,100 -0.4
10/10/2017
7.63
 42,630 7.52 7.63 7.52 0 0 0
09/10/2017
7.52
 64,130 7.52 7.54 7.48 4,500 7,450 -0.1
06/10/2017
7.52
 132,920 7.52 7.54 7.50 15,990 2,400 0.5
05/10/2017
7.52
 81,340 7.59 7.63 7.50 0 0 0
04/10/2017
7.59
 76,170 7.54 7.61 7.45 0 0 0
03/10/2017
7.54
 234,700 7.68 7.77 7.48 18,370 2,880 0.5
02/10/2017
7.68
 146,940 7.77 7.77 7.66 0 0 0
29/09/2017
7.77
 411,170 7.75 8.00 7.76 7,630 0 0.3
28/09/2017
7.75
 872,560 7.72 7.82 7.52 50,000 0 1.7
27/09/2017
7.72
 122,300 7.97 7.97 7.72 5,000 0 0.2
26/09/2017
7.97
 513,090 7.57 8.09 7.86 70,000 90 2.5
25/09/2017
7.57
 59,910 7.48 7.57 7.48 20,470 1,520 0.6
22/09/2017
7.48
 134,020 7.48 7.48 7.45 0 0 0
21/09/2017
7.48
 138,800 7.54 7.54 7.43 0 0 0
20/09/2017
7.54
 80,520 7.52 7.59 7.41 0 0 0
19/09/2017
7.52
 78,230 7.23 7.59 7.25 2,880 300 0.1
18/09/2017
7.23
 94,780 7.23 7.45 7.14 0 0 0
15/09/2017
7.23
 4,810 7.25 7.25 7.14 0 0 0
14/09/2017
7.25
 62,580 7.18 7.25 7.07 0 0 0
13/09/2017
7.18
 64,980 7.14 7.36 7.06 0 0 0
12/09/2017
7.14
 30,480 7.14 7.16 7.14 0 0 0
11/09/2017
7.14
 36,610 7.14 7.14 7.09 0 0 0
08/09/2017
7.14
 10,180 7.14 7.18 7.14 0 0 0
07/09/2017
7.14
 25,030 7.06 7.23 7.05 0 0 0
06/09/2017
7.06
 57,890 7.06 7.14 7.02 0 0 0
05/09/2017
7.06
 12,820 7.11 7.11 7.06 0 0 0
01/09/2017
7.11
 27,890 7.07 7.11 7.06 0 0 0
31/08/2017
7.07
 14,320 7.29 7.29 7.07 2,000 0 0.1
30/08/2017
7.29
 32,900 7.09 7.29 7.07 0 0 0
29/08/2017
7.09
 12,170 7.05 7.34 7.07 30 0 0.0
28/08/2017
7.05
 8,460 7.07 7.07 7.02 0 0 0
25/08/2017
7.07
 14,190 7.14 7.18 7.02 0 0 0
24/08/2017
7.14
 5,560 7.16 7.16 7.09 0 0 0
23/08/2017
7.16
 83,160 7.00 7.16 7.02 0 0 0
22/08/2017
7.00
 18,560 7.02 7.02 6.99 0 0 0
21/08/2017
7.02
 77,470 7.02 7.05 7.02 0 0 0
18/08/2017
7.02
 32,400 7.02 7.20 7.02 0 0 0
17/08/2017
7.02
 39,440 7.20 7.25 7.02 0 0 0
16/08/2017
7.20
 49,210 7.02 7.25 6.93 0 1,000 -0.0
15/08/2017
7.02
 33,030 6.97 7.25 6.93 0 0 0
14/08/2017
6.97
 45,230 6.95 7.05 6.93 0 0 0
11/08/2017
6.95
 82,310 6.98 6.98 6.93 0 0 0
10/08/2017
6.98
 35,260 7.02 7.02 6.91 0 0 0
09/08/2017
7.02
 35,650 7.05 7.05 6.93 0 0 0
08/08/2017
7.05
 9,240 7.20 7.20 7.05 0 200 -0.0
07/08/2017
7.20
 103,060 7.00 7.23 7.00 0 0 0
04/08/2017
7.00
 264,400 6.93 7.02 6.93 0 17,580 -0.5
03/08/2017
6.93
 186,580 7.00 7.00 6.80 0 5,000 -0.2
02/08/2017
7.00
 45,590 6.89 7.11 6.93 0 0 0
01/08/2017
6.89
 55,620 6.95 6.95 6.89 0 0 0
31/07/2017
6.95
 60,180 7.02 7.14 6.95 100 0 0.0
28/07/2017
7.02
 53,340 7.02 7.09 6.95 100 0 0.0
27/07/2017
7.02
 34,890 7.23 7.23 7.02 100 0 0.0
26/07/2017
7.23
 19,250 7.17 7.23 7.16 0 10 -0.0
25/07/2017
7.17
 90,270 6.93 7.17 6.95 0 0 0
24/07/2017
6.93
 80,420 6.97 7.02 6.80 0 0 0
21/07/2017
6.97
 44,830 7.02 7.16 6.93 0 0 0
20/07/2017
7.02
 69,780 7.25 7.29 7.02 2,000 0 0.1
19/07/2017
7.25
 37,190 7.23 7.36 7.16 0 0 0
18/07/2017
7.23
 57,380 7.20 7.25 7.17 0 0 0
17/07/2017
7.20
 155,490 7.48 7.48 7.14 200 0 0.0
14/07/2017
7.48
 50,870 7.61 7.68 7.48 10 0 0.0
13/07/2017
7.61
 62,030 7.52 7.61 7.52 0 0 0
12/07/2017
7.52
 129,820 7.33 7.54 7.32 0 3,000 -0.1
11/07/2017
7.33
 81,900 7.43 7.43 7.16 6,200 10,000 -0.1
10/07/2017
7.43
 73,770 7.48 7.48 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |