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
(2024-08-20) 		-0.05 -0.17% 82,736,300 -2,048,828 -57.8
27.55
28.80
28.75
2 tháng
(2024-07-22) 		-0.10 -0.35% 187,755,500 -1,624,514 -48.0
25.55
28.85
28.75
3 tháng
(2024-06-21) 		-0.61 -2.09% 313,115,600 -5,202,427 -158.2
25.55
32.40
28.75
6 tháng
(2024-03-25) 		2.97 11.51% 598,847,400 -6,581,064 -213.6
22.56
32.40
28.75
12 tháng
(2023-09-25) 		4.31 17.64% 851,094,200 -21,643,219 -614.7
21.98
32.40
28.75
24 tháng
(2022-09-30) 		-0.40 -1.37% 1,247,241,400 -3,085,508 17.5
16.65
32.40
28.75
36 tháng
(2021-10-05) 		-1.07 -3.58% 1,605,235,300 3,401,321 372.4
16.65
43.87
28.75
60 tháng
(2019-10-16) 		16.10 127.30% 2,226,816,460 -2,928,249 287.4
5.98
43.87
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
5.48
 204,920 5.32 5.63 5.32 88,350 0 2.5
16/09/2014
5.32
 137,180 5.32 5.32 5.09 126,070 10 3.6
15/09/2014
5.32
 125,210 5.32 5.32 5.24 95,760 0 2.7
12/09/2014
5.32
 94,470 5.28 5.34 5.24 89,120 0 2.5
11/09/2014
5.28
 163,150 5.24 5.39 5.26 89,260 0 2.5
10/09/2014
5.24
 123,050 5.11 5.26 5.02 98,840 0 2.7
09/09/2014
5.11
 193,650 5.21 5.22 5.06 177,350 0 4.9
08/09/2014
5.21
 146,550 5.11 5.22 5.11 109,960 0 3.1
05/09/2014
5.11
 30,880 5.19 5.19 5.11 0 0 0
04/09/2014
5.19
 29,710 5.11 5.21 5.11 0 0 0
03/09/2014
5.11
 125,520 5.21 5.28 5.04 0 0 0
29/08/2014
5.21
 68,360 5.21 5.21 5.13 60,540 0 1.7
28/08/2014
5.21
 228,010 5.21 5.22 5.13 162,000 2,600 4.4
27/08/2014
5.21
 63,240 5.28 5.34 5.13 32,220 3,000 0.8
26/08/2014
5.28
 238,830 5.11 5.28 5.02 120,000 0 3.4
25/08/2014
5.11
 104,400 5.09 5.13 5.06 49,780 0 1.4
22/08/2014
5.09
 30,750 5.06 5.21 5.06 0 0 0
21/08/2014
5.06
 74,020 5.04 5.15 5.02 4,200 0 0.1
20/08/2014
5.04
 52,300 5.02 5.06 5.02 27,590 0 0.7
19/08/2014
5.02
 115,830 5.04 5.15 4.96 14,850 0 0.4
18/08/2014
5.04
 86,450 5.08 5.08 5.00 39,580 0 1.1
15/08/2014
5.08
 122,400 5.11 5.15 5.00 0 20,000 -0.5
14/08/2014
5.11
 245,820 5.00 5.28 5.00 0 40,000 -1.1
13/08/2014
5.00
 149,830 4.95 5.08 4.93 600 0 0.0
12/08/2014
4.95
 111,790 4.93 5.06 4.91 5,000 0 0.1
11/08/2014
4.93
 121,700 4.65 4.93 4.52 0 0 0
08/08/2014
4.65
 95,620 4.65 4.65 4.55 59,250 20 1.5
07/08/2014
4.65
 21,320 4.57 4.65 4.57 20,910 0 0.5
06/08/2014
4.57
 14,560 4.65 4.80 4.55 0 0 0
05/08/2014
4.65
 159,100 4.37 4.67 4.37 121,000 0 3.0
04/08/2014
4.37
 4,550 4.46 4.46 4.37 0 0 0
01/08/2014
4.46
 3,150 4.37 4.46 4.31 0 0 0
31/07/2014
4.37
 23,330 4.37 4.39 4.29 0 0 0
30/07/2014
4.37
 99,140 4.39 4.44 4.29 40,000 3,000 0.9
29/07/2014
4.39
 13,650 4.39 4.42 4.29 0 0 0
28/07/2014
4.39
 123,390 4.52 4.52 4.39 27,500 0 0.7
25/07/2014
4.52
 56,980 4.65 4.68 4.52 14,080 0 0.3
24/07/2014
4.65
 70,800 4.61 4.68 4.55 17,250 0 0.4
23/07/2014
4.61
 46,890 4.65 4.65 4.59 12,000 0 0.3
22/07/2014
4.65
 33,840 4.67 4.72 4.63 0 0 0
21/07/2014
4.67
 44,030 4.78 4.83 4.65 0 0 0
18/07/2014
4.78
 33,840 4.72 4.78 4.65 0 0 0
17/07/2014
4.72
 20,130 4.72 4.74 4.55 0 0 0
16/07/2014
4.72
 83,050 4.68 4.87 4.72 10,000 0 0.3
15/07/2014
4.68
 48,170 4.55 4.70 4.55 0 10,000 -0.2
14/07/2014
4.55
 50,440 4.65 4.65 4.54 0 0 0
11/07/2014
4.65
 57,540 4.74 4.74 4.50 0 10,000 -0.2
10/07/2014
4.74
 152,210 4.78 4.80 4.74 56,350 0 1.4
09/07/2014
4.78
 89,480 4.82 4.96 4.72 31,700 0 0.8
08/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
08/07/2014
4.82
 127,140 4.77 5.02 4.78 0 0 0
07/07/2014
4.77
 260,970 4.80 4.81 4.75 69,390 0 2.1
04/07/2014
4.80
 247,230 4.78 4.81 4.77 100,000 0 3
03/07/2014
4.78
 178,680 4.67 4.96 4.75 26,100 0 0.8
02/07/2014
4.67
 623,810 4.37 4.67 4.37 175,000 0 5.1
01/07/2014
4.37
 97,400 4.35 4.37 4.34 32,810 0 0.9
30/06/2014
4.35
 126,610 4.29 4.35 4.27 91,260 0 2.5
27/06/2014
4.29
 5,800 4.29 4.34 4.29 0 0 0
26/06/2014
4.29
 64,500 4.29 4.32 4.26 52,530 0 1.4
25/06/2014
4.29
 93,650 4.29 4.29 4.26 0 0 0
24/06/2014
4.29
 44,260 4.32 4.37 4.29 0 7,000 -0.2
23/06/2014
4.32
 51,010 4.40 4.40 4.32 0 0 0
20/06/2014
4.40
 94,400 4.32 4.40 4.31 1,750 0 0.0
19/06/2014
4.32
 37,480 4.42 4.42 4.13 10,000 0 0.3
18/06/2014
4.42
 18,600 4.42 4.43 4.42 0 0 0
17/06/2014
4.42
 232,200 4.40 4.42 4.35 207,460 4,000 5.6
16/06/2014
4.40
 217,300 4.40 4.42 4.37 129,390 45,000 2.3
13/06/2014
4.40
 130,480 4.39 4.43 4.37 109,900 0 3.0
12/06/2014
4.39
 65,210 4.40 4.45 4.37 34,210 0 0.9
11/06/2014
4.40
 34,310 4.29 4.53 4.34 0 0 0
10/06/2014
4.29
 67,690 4.29 4.29 4.26 56,110 3,300 1.4
09/06/2014
4.29
 79,610 4.29 4.32 4.23 54,070 0 1.5
06/06/2014
4.29
 93,550 4.31 4.35 4.26 62,000 0 1.7
05/06/2014
4.31
 49,680 4.26 4.32 4.23 0 0 0
04/06/2014
4.26
 231,140 4.24 4.37 4.19 94,100 0 2.5
03/06/2014
4.24
 200,580 4.21 4.26 4.18 90,160 0 2.4
02/06/2014
4.21
 223,720 4.21 4.21 4.10 200,110 0 5.3
30/05/2014
4.21
 262,070 4.18 4.24 4.13 126,930 0 3.4
29/05/2014
4.18
 373,960 4.13 4.24 4.13 236,020 0 6.2
28/05/2014
4.13
 398,570 3.91 4.13 3.91 128,280 3,000 3.2
27/05/2014
3.91
 174,410 3.86 3.94 3.85 83,860 1,000 2.0
26/05/2014
3.86
 106,980 3.81 3.89 3.77 68,210 0 1.6
23/05/2014
3.81
 161,140 3.80 3.83 3.78 94,410 0 2.3
22/05/2014
3.80
 294,370 3.77 3.85 3.73 117,930 1,000 2.8
21/05/2014
3.77
 352,680 3.61 3.81 3.56 123,500 0 2.9
20/05/2014
3.61
 366,200 3.58 3.65 3.53 139,120 0 3.1
19/05/2014
3.58
 251,500 3.54 3.64 3.50 145,000 2,500 3.2
16/05/2014
3.54
 206,600 3.42 3.56 3.32 146,220 0 3.2
15/05/2014
3.42
 480,820 3.50 3.69 3.26 299,920 5,000 6.5
14/05/2014
3.50
 411,010 3.27 3.50 3.13 274,880 0 5.9
13/05/2014
3.27
 361,140 3.27 3.34 3.07 279,690 0 5.7
12/05/2014
3.27
 782,890 3.51 3.51 3.27 505,000 30 10.4
09/05/2014
3.51
 794,270 3.59 3.59 3.37 127,670 0 2.8
08/05/2014
3.59
 612,840 3.85 3.85 3.59 232,000 0 5.2
07/05/2014
3.85
 22,000 4.05 4.05 3.85 0 0 0
06/05/2014
4.05
 214,650 3.81 4.05 3.64 0 0 0
05/05/2014
3.81
 35,010 4.04 4.04 3.81 0 0 0
29/04/2014
4.04
 71,790 4.07 4.13 4.02 1,100 0 0.0
28/04/2014
4.07
 141,800 4.19 4.19 4.00 0 0 0
25/04/2014
4.19
 130,930 4.19 4.21 4.15 1,000 5,000 -0.1
24/04/2014
4.19
 204,040 4.21 4.21 4.05 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |