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)
30/11/2015
4.84
 17,910 4.84 4.86 4.84 0 0 0
27/11/2015
4.84
 0 4.84 4.84 4.84 0 0 0
26/11/2015
4.84
 3,100 4.78 4.84 4.78 0 0 0
25/11/2015
4.78
 2,000 4.78 4.78 4.78 0 0 0
24/11/2015
4.78
 4,330 4.88 4.92 4.78 0 0 0
23/11/2015
4.88
 17,220 4.92 4.92 4.78 0 0 0
20/11/2015
4.92
 0 4.92 4.92 4.92 0 0 0
19/11/2015
4.92
 1,250 4.92 4.92 4.92 0 0 0
18/11/2015
4.92
 2,900 5.02 5.02 4.92 0 0 0
17/11/2015
5.02
 4,060 5.04 5.04 4.78 0 0 0
16/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
16/11/2015
5.04
 2,010 4.83 5.04 4.88 0 0 0
13/11/2015
4.83
 2,340 4.65 4.83 4.68 1,300 0 0.0
12/11/2015
4.65
 26,000 4.65 4.65 4.55 15,000 19,850 -0.1
11/11/2015
4.65
 1,210 4.68 4.70 4.65 0 0 0
10/11/2015
4.68
 5,740 4.65 4.68 4.68 0 0 0
09/11/2015
4.65
 7,020 4.61 4.68 4.65 0 0 0
06/11/2015
4.61
 30 4.65 4.65 4.61 0 0 0
05/11/2015
4.65
 20 4.65 4.65 4.55 0 0 0
04/11/2015
4.65
 18,690 4.68 4.68 4.55 0 0 0
03/11/2015
4.68
 3,800 4.68 4.68 4.52 0 0 0
02/11/2015
4.68
 20 4.65 4.68 4.55 0 0 0
30/10/2015
4.65
 4,540 4.70 4.70 4.65 0 0 0
29/10/2015
4.70
 10 4.65 4.70 4.70 0 0 0
28/10/2015
4.65
 970 4.74 4.74 4.54 0 0 0
27/10/2015
4.74
 10 4.82 4.82 4.74 0 0 0
26/10/2015
4.82
 0 4.82 4.82 4.82 0 0 0
23/10/2015
4.82
 610 4.83 4.83 4.63 0 0 0
22/10/2015
4.83
 26,940 4.74 4.83 4.65 0 0 0
21/10/2015
4.74
 0 4.74 4.74 4.74 0 0 0
20/10/2015
4.74
 1,020 4.78 4.78 4.65 0 0 0
19/10/2015
4.78
 3,240 4.95 4.95 4.65 0 0 0
16/10/2015
4.95
 8,880 4.74 4.95 4.61 0 4,220 -0.1
15/10/2015
4.74
 10,340 4.82 4.82 4.65 0 0 0
14/10/2015
4.82
 20 4.65 4.82 4.82 0 0 0
13/10/2015
4.65
 3,710 4.93 4.93 4.65 0 0 0
12/10/2015
4.93
 10 4.83 4.93 4.93 0 0 0
09/10/2015
4.83
 2,020 4.74 4.87 4.82 0 0 0
08/10/2015
4.74
 7,000 4.74 4.74 4.72 0 0 0
07/10/2015
4.74
 0 4.74 4.74 4.74 0 0 0
06/10/2015
4.74
 32,390 4.50 4.78 4.50 21,370 20,000 0.0
05/10/2015
4.50
 13,680 4.50 4.55 4.50 0 12,680 -0.3
02/10/2015
4.50
 22,310 4.50 4.80 4.48 0 20,000 -0.5
01/10/2015
4.50
 10,000 4.80 4.80 4.50 100 10,000 -0.2
30/09/2015
4.80
 6,010 4.83 4.83 4.55 0 300 -0.0
29/09/2015
4.83
 750 4.83 4.83 4.83 0 0 0
28/09/2015
4.83
 500 4.93 4.93 4.83 0 0 0
25/09/2015
4.93
 40 4.89 4.93 4.89 0 0 0
24/09/2015
4.89
 19,880 4.76 4.89 4.65 78,380 12,870 1.7
23/09/2015
4.76
 3,740 4.80 4.80 4.65 2,000 0 0.1
22/09/2015
4.80
 1,800 4.83 4.83 4.65 0 460 -0.0
21/09/2015
4.83
 1,210 4.85 4.85 4.65 0 1,200 -0.0
18/09/2015
4.85
 8,910 4.89 4.89 4.80 0 410 -0.0
17/09/2015
4.89
 6,210 4.83 4.98 4.85 0 0 0
16/09/2015
4.83
 3,240 5.02 5.02 4.83 0 0 0
15/09/2015
5.02
 13,260 5.11 5.11 4.83 10 0 0.0
14/09/2015
5.11
 13,820 5.11 5.11 4.82 3,700 0 0.1
11/09/2015
5.11
 1,000 5.11 5.11 5.11 0 0 0
10/09/2015
5.11
 10 5.11 5.11 5.11 0 0 0
09/09/2015
5.11
 2,920 4.87 5.21 5.11 0 0 0
08/09/2015
4.87
 2,300 4.87 4.87 4.87 0 220 -0.0
07/09/2015
4.87
 1,000 5.17 5.17 4.87 950 0 0.0
04/09/2015
5.17
 10 5.02 5.17 5.17 0 0 0
03/09/2015
5.02
 23,230 5.21 5.21 5.02 21,390 17,100 0.1
01/09/2015
5.21
 1,000 5.21 5.21 5.21 0 0 0
31/08/2015
5.21
 0 5.21 5.21 5.21 0 0 0
28/08/2015
5.21
 0 5.21 5.21 5.21 0 0 0
27/08/2015
5.21
 0 5.21 5.21 5.21 0 0 0
26/08/2015
5.21
 2,230 5.02 5.21 4.68 0 1,220 -0.0
25/08/2015
5.02
 19,470 5.26 5.26 5.02 19,470 0 0.5
24/08/2015
5.26
 0 5.26 5.26 5.26 0 0 0
21/08/2015
5.26
 0 5.26 5.26 5.26 0 0 0
20/08/2015
5.26
 70 5.26 5.26 4.93 0 0 0
19/08/2015
5.26
 10 5.21 5.26 5.26 260,190 260,190 0
18/08/2015
5.21
 30,000 5.17 5.21 5.21 30,000 0 0.8
17/08/2015
5.17
 0 5.17 5.17 5.17 0 0 0
14/08/2015
5.17
 70 5.17 5.17 5.17 0 0 0
13/08/2015
5.17
 25,000 5.21 5.21 5.17 25,000 0 0.7
12/08/2015
5.21
 0 5.21 5.21 5.21 0 0 0
11/08/2015
5.21
 0 5.21 5.21 5.21 0 0 0
10/08/2015
5.21
 1,000 5.22 5.22 5.21 0 0 0
07/08/2015
5.22
 1,000 5.22 5.22 5.22 0 0 0
06/08/2015
5.22
 1,140 5.13 5.22 5.06 0 0 0
05/08/2015
5.13
 20 5.11 5.13 5.13 0 0 0
04/08/2015
5.11
 60 5.00 5.11 5.11 0 0 0
03/08/2015
5.00
 10,470 5.32 5.32 4.98 0 5,000 -0.1
31/07/2015
5.32
 20 5.47 5.47 5.32 0 0 0
30/07/2015
5.47
 0 5.47 5.47 5.47 0 0 0
29/07/2015
5.47
 10 5.35 5.47 5.47 0 0 0
28/07/2015
5.35
 5,010 5.37 5.37 5.00 0 5,000 -0.1
27/07/2015
5.37
 100 5.30 5.37 5.30 90 0 0.0
24/07/2015
5.30
 37,740 5.21 5.30 5.21 37,500 0 1.1
23/07/2015
5.21
 41,390 5.24 5.24 5.21 40,000 0 1.1
22/07/2015
5.24
 13,430 5.02 5.24 4.87 10,000 5,000 0.1
21/07/2015
5.02
 15,430 5.19 5.19 5.02 103,200 95,430 0.2
20/07/2015
5.19
 8,020 5.00 5.21 4.93 204,800 205,000 -0.0
17/07/2015
5.00
 8,610 5.24 5.47 5.00 0 8,600 -0.2
16/07/2015
5.24
 13,610 5.24 5.24 5.02 2,500 13,600 -0.3
15/07/2015
5.24
 39,690 5.24 5.30 5.08 36,000 39,690 -0.1
14/07/2015
5.24
 490 5.24 5.24 5.17 0 0 0
13/07/2015
5.24
 10,500 5.24 5.24 5.11 500 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |