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)
07/07/2017
7.48
 125,160 7.52 7.61 7.44 0 0 0
06/07/2017
7.52
 354,710 7.17 7.52 7.09 0 0 0
05/07/2017
7.17
 53,770 7.25 7.29 7.14 0 480 -0.0
04/07/2017
7.25
 123,330 7.27 7.45 7.14 0 0 0
03/07/2017
7.27
 545,700 6.80 7.27 6.80 0 0 0
30/06/2017
6.80
 132,480 6.68 6.80 6.68 280 0 0.0
29/06/2017
6.68
 104,940 6.80 6.86 6.59 310 0 0.0
28/06/2017
6.80
 7,680 6.91 6.91 6.71 0 0 0
27/06/2017
6.91
 10,300 6.84 7.00 6.80 0 0 0
26/06/2017
6.84
 175,730 6.68 6.98 6.73 0 0 0
23/06/2017
6.68
 32,070 6.68 6.75 6.57 0 0 0
22/06/2017
6.68
 31,210 6.68 6.68 6.57 0 0 0
21/06/2017
6.68
 129,320 6.55 6.71 6.50 0 0 0
20/06/2017
6.55
 36,300 6.50 6.57 6.43 0 0 0
19/06/2017
6.50
 30,830 6.57 6.57 6.49 0 0 0
16/06/2017
6.57
 16,960 6.71 6.71 6.57 0 0 0
15/06/2017
6.71
 23,930 6.73 6.80 6.59 100 0 0.0
14/06/2017
6.73
 155,520 6.50 6.77 6.46 0 57,390 -1.7
13/06/2017
6.50
 14,370 6.49 6.50 6.48 0 0 0
12/06/2017
6.49
 14,650 6.55 6.55 6.48 1,000 0 0.0
09/06/2017
6.55
 12,920 6.52 6.59 6.48 0 0 0
08/06/2017
6.52
 95,490 6.61 6.68 6.52 0 37,170 -1.1
07/06/2017
6.61
 147,070 6.48 6.80 6.52 0 50,000 -1.5
06/06/2017
6.48
 68,980 6.48 6.50 6.46 0 55,000 -1.6
05/06/2017
6.48
 51,250 6.48 6.54 6.43 0 30,000 -0.9
02/06/2017
6.48
 39,150 6.48 6.55 6.48 0 29,990 -0.9
01/06/2017
6.48
 55,570 6.43 6.50 6.41 5,000 35,070 -0.9
31/05/2017
6.43
 51,240 6.44 6.48 6.34 0 7,800 -0.2
30/05/2017
6.44
 75,150 6.55 6.57 6.44 0 3,000 -0.1
29/05/2017
6.55
 76,210 6.55 6.57 6.50 0 35,600 -1.0
26/05/2017
6.55
 78,740 6.57 6.60 6.52 0 50,000 -1.4
25/05/2017
6.57
 78,380 6.41 6.61 6.41 0 0 0
24/05/2017
6.41
 43,310 6.44 6.57 6.39 0 0 0
23/05/2017
6.44
 14,210 6.52 6.52 6.44 0 0 0
22/05/2017
6.52
 54,100 6.48 6.52 6.34 200 0 0.0
19/05/2017
6.48
 38,620 6.52 6.57 6.46 7,500 0 0.2
18/05/2017
6.52
 14,950 6.55 6.55 6.48 0 0 0
17/05/2017
6.55
 25,700 6.59 6.59 6.48 0 0 0
16/05/2017
6.59
 33,340 6.66 6.71 6.59 0 12,100 -0.4
15/05/2017
6.66
 58,470 6.57 6.68 6.55 0 21,840 -0.6
12/05/2017
6.57
 78,660 6.64 6.64 6.52 6,600 2,440 0.1
11/05/2017
6.64
 28,520 6.68 6.68 6.46 1,470 0 0.0
10/05/2017
6.68
 17,980 6.77 6.80 6.68 0 0 0
09/05/2017
6.77
 167,540 6.52 6.93 6.52 100 7,770 -0.2
08/05/2017
6.52
 33,720 6.46 6.52 6.39 3,190 5,000 -0.1
05/05/2017
6.46
 34,850 6.46 6.48 6.39 0 0 0
04/05/2017
6.46
 19,020 6.47 6.57 6.46 0 0 0
03/05/2017
6.47
 75,010 6.39 6.57 6.30 200 3,000 -0.1
28/04/2017
6.39
 28,160 6.44 6.54 6.38 0 0 0
27/04/2017
6.44
 27,320 6.41 6.46 6.41 100 0 0.0
26/04/2017
6.41
 24,790 6.46 6.52 6.41 0 0 0
25/04/2017
6.46
 9,370 6.57 6.57 6.37 100 0 0.0
24/04/2017
6.57
 10,360 6.59 6.61 6.57 0 0 0
21/04/2017
6.59
 24,160 6.64 6.73 6.57 0 0 0
20/04/2017
6.64
 148,250 6.43 6.66 6.46 0 0 0
19/04/2017
6.43
 81,350 6.46 6.50 6.34 0 0 0
18/04/2017
6.46
 80,360 6.46 6.48 6.27 0 0 0
17/04/2017
6.46
 152,150 6.57 6.71 6.39 100 0 0.0
14/04/2017
6.57
 82,760 6.75 6.75 6.46 0 0 0
13/04/2017
6.75
 52,020 6.75 6.80 6.68 100 0 0.0
12/04/2017
6.75
 110,710 6.86 6.91 6.68 0 0 0
11/04/2017
6.86
 348,110 6.57 6.95 6.52 0 50,000 -1.5
10/04/2017
6.57
 129,370 6.47 6.64 6.32 400 5,000 -0.1
07/04/2017
6.47
 55,280 6.50 6.64 6.47 0 2,420 -0.1
05/04/2017
6.50
 28,890 6.46 6.61 6.48 0 0 0
04/04/2017
6.46
 14,840 6.43 6.57 6.43 0 0 0
03/04/2017
6.43
 79,710 6.44 6.55 6.43 0 0 0
31/03/2017
6.44
 54,110 6.34 6.48 6.39 0 0 0
30/03/2017
6.34
 33,750 6.46 6.46 6.34 0 0 0
29/03/2017
6.46
 76,190 6.57 6.59 6.46 0 4,790 -0.1
28/03/2017
6.57
 31,880 6.57 6.61 6.57 3,000 0 0.1
27/03/2017
6.57
 31,570 6.50 6.80 6.48 0 1,210 -0.0
24/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2017
6.50
 131,200 6.12 6.54 6.39 0 0 0
23/03/2017
6.12
 120,390 6.44 6.49 6.12 0 0 0
22/03/2017
6.44
 83,980 6.40 6.51 6.39 0 6,050 -0.2
21/03/2017
6.40
 73,890 6.23 6.44 6.25 0 12,000 -0.4
20/03/2017
6.23
 27,840 6.25 6.33 6.23 1,000 0 0.0
17/03/2017
6.25
 81,980 6.36 6.44 6.23 0 0 0
16/03/2017
6.36
 57,510 6.44 6.47 6.36 0 0 0
15/03/2017
6.44
 42,880 6.44 6.44 6.33 0 0 0
14/03/2017
6.44
 28,970 6.55 6.55 6.44 0 0 0
13/03/2017
6.55
 75,810 6.58 6.65 6.47 0 16,000 -0.5
10/03/2017
6.58
 203,560 6.29 6.60 6.20 0 5,160 -0.2
09/03/2017
6.29
 31,010 6.44 6.44 6.23 0 9,000 -0.3
08/03/2017
6.44
 101,150 6.09 6.51 6.09 0 0 0
07/03/2017
6.09
 74,690 5.96 6.09 5.92 0 1,000 -0.0
06/03/2017
5.96
 72,740 5.99 5.99 5.92 3,000 26,270 -0.6
03/03/2017
5.99
 85,030 5.90 6.01 5.90 0 22,790 -0.6
02/03/2017
5.90
 20,910 5.94 6.01 5.68 0 0 0
01/03/2017
5.94
 46,020 5.96 6.12 5.92 0 18,000 -0.5
28/02/2017
5.96
 184,710 5.85 5.96 5.85 0 104,270 -2.8
27/02/2017
5.85
 24,810 5.85 5.96 5.85 0 0 0
24/02/2017
5.85
 18,620 5.94 5.99 5.85 0 0 0
23/02/2017
5.94
 27,620 5.90 6.05 5.94 0 2,710 -0.1
22/02/2017
5.90
 9,630 6.03 6.03 5.85 0 6,610 -0.2
21/02/2017
6.03
 128,830 5.99 6.05 5.95 10,000 71,520 -1.7
20/02/2017
5.99
 42,450 5.85 6.01 5.90 0 0 0
17/02/2017
5.85
 67,410 5.92 5.92 5.72 0 0 0
16/02/2017
5.92
 18,970 5.94 6.01 5.68 0 0 0
15/02/2017
5.94
 15,010 6.01 6.01 5.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |