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)
23/04/2014
4.21
 258,640 4.21 4.21 4.13 55,000 0 1.5
22/04/2014
4.21
 308,800 4.00 4.24 3.97 0 0 0
21/04/2014
4.00
 264,850 4.24 4.24 4.00 26,640 0 0.7
18/04/2014
4.24
 301,610 4.43 4.43 4.24 5,200 700 0.1
17/04/2014
4.43
 352,480 4.29 4.48 4.29 12,000 0 0.3
16/04/2014
4.29
 576,040 4.23 4.32 4.21 44,500 0 1.2
15/04/2014
4.23
 234,210 4.51 4.54 4.23 0 0 0
14/04/2014
4.51
 227,590 4.53 4.62 4.51 700 30 0.0
11/04/2014
4.53
 272,440 4.61 4.61 4.45 77,500 0 2.2
10/04/2014
4.61
 281,800 4.61 4.77 4.59 6,000 0 0.2
08/04/2014
4.61
 762,360 4.34 4.61 4.32 0 600 -0.0
07/04/2014
4.34
 179,540 4.29 4.37 4.21 0 0 0
04/04/2014
4.29
 281,330 4.32 4.35 4.24 11,000 0 0.3
03/04/2014
4.32
 249,010 4.29 4.39 4.24 15,000 0 0.4
02/04/2014
4.29
 763,850 4.16 4.29 4.07 150,000 0 3.9
01/04/2014
4.16
 469,460 4.29 4.29 4.10 6,000 1,000 0.1
31/03/2014
4.29
 262,900 4.37 4.37 4.23 1,000 0 0.0
28/03/2014
4.37
 972,800 4.13 4.42 4.13 3,100 0 0.1
27/03/2014
4.13
 360,800 3.99 4.13 3.92 20,000 0 0.5
26/03/2014
3.99
 664,300 3.99 4.18 3.96 0 0 0
25/03/2014
3.99
 649,900 4.19 4.19 3.99 0 0 0
24/03/2014
4.19
 278,940 4.15 4.21 4.10 9,000 0 0.2
21/03/2014
4.15
 176,570 4.15 4.18 4.10 0 0 0
20/03/2014
4.15
 371,960 4.24 4.24 4.13 70,000 0 1.8
19/03/2014
4.24
 475,320 4.05 4.24 4.05 74,000 100 1.9
18/03/2014
4.05
 257,820 3.97 4.07 3.96 0 0 0
17/03/2014
3.97
 365,460 3.83 4.05 3.80 0 0 0
14/03/2014
3.83
 279,740 3.80 3.85 3.72 0 10 -0.0
13/03/2014
3.80
 270,850 3.70 3.80 3.70 0 2,000 -0.0
12/03/2014
3.70
 196,020 3.80 3.80 3.69 23,100 4,000 0.4
11/03/2014
3.80
 320,860 3.78 3.83 3.73 0 0 0
10/03/2014
3.78
 176,730 3.78 3.81 3.67 0 0 0
07/03/2014
3.78
 443,180 3.64 3.85 3.62 4,000 0 0.1
06/03/2014
3.64
 230,410 3.56 3.64 3.54 0 0 0
05/03/2014
3.56
 271,630 3.50 3.56 3.50 15,000 370 0.3
04/03/2014
3.50
 255,120 3.56 3.56 3.40 17,000 0 0.4
03/03/2014
3.56
 292,990 3.73 3.73 3.53 100 0 0.0
28/02/2014
3.73
 287,760 3.73 3.73 3.61 0 0 0
27/02/2014
3.73
 402,120 3.88 3.88 3.64 30 10,000 -0.2
26/02/2014
3.88
 181,170 3.89 3.91 3.77 0 22,000 -0.5
25/02/2014
3.89
 301,410 3.81 3.89 3.69 35,340 4,000 0.8
24/02/2014
3.81
 290,260 3.72 3.81 3.64 3,000 11,000 -0.2
21/02/2014
3.72
 155,120 3.73 3.78 3.54 10,000 0 0.2
20/02/2014
3.73
 674,670 3.89 3.94 3.62 37,280 10,590 0.6
19/02/2014
3.89
 483,670 3.65 3.89 3.64 73,000 60,500 0.3
18/02/2014
3.65
 303,510 3.58 3.69 3.58 0 7,000 -0.2
17/02/2014
3.58
 406,030 3.48 3.58 3.35 3,000 0 0.1
14/02/2014
3.48
 454,060 3.31 3.50 3.26 56,100 14,910 0.9
13/02/2014
3.31
 545,440 3.15 3.31 3.08 11,700 0 0.2
12/02/2014
3.15
 265,230 2.97 3.15 2.99 4,000 2,500 0.0
11/02/2014
2.97
 397,250 3.02 3.16 2.97 0 2,000 -0.0
10/02/2014
3.02
 301,160 2.86 3.05 2.84 4,260 9,000 -0.1
07/02/2014
2.86
 264,480 2.91 2.91 2.78 0 0 0
06/02/2014
2.91
 214,450 2.78 2.92 2.70 2,000 50 0.0
27/01/2014
2.78
 75,920 2.70 2.78 2.70 0 0 0
24/01/2014
2.70
 125,040 2.80 2.81 2.69 12,000 0 0.2
23/01/2014
2.80
 71,690 2.78 2.80 2.70 0 1,000 -0.0
22/01/2014
2.78
 220,800 2.70 2.78 2.72 0 0 0
21/01/2014
2.70
 216,390 2.62 2.70 2.61 15,000 0 0.2
20/01/2014
2.62
 167,880 2.72 2.72 2.61 1,000 0 0.0
17/01/2014
2.72
 172,080 2.78 2.78 2.72 0 0 0
16/01/2014
2.78
 136,340 2.78 2.81 2.70 2,300 0 0.0
15/01/2014
2.78
 407,000 2.70 2.83 2.70 0 0 0
14/01/2014
2.70
 301,230 2.67 2.75 2.67 0 1,000 -0.0
13/01/2014
2.67
 272,220 2.64 2.70 2.62 0 0 0
10/01/2014
2.64
 163,990 2.70 2.72 2.64 100 0 0.0
09/01/2014
2.70
 228,090 2.70 2.78 2.69 0 0 0
08/01/2014
2.70
 185,050 2.53 2.70 2.51 0 0 0
07/01/2014
2.53
 279,360 2.42 2.57 2.40 0 0 0
06/01/2014
2.42
 81,390 2.37 2.43 2.37 0 0 0
03/01/2014
2.37
 30,540 2.38 2.42 2.37 0 0 0
02/01/2014
2.38
 18,440 2.38 2.43 2.38 0 0 0
31/12/2013
2.38
 131,280 2.32 2.38 2.34 0 0 0
30/12/2013
2.32
 62,000 2.43 2.45 2.32 0 0 0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2013
2.43
 103,430 2.38 2.45 2.42 0 10,000 -0.2
26/12/2013
2.38
 203,540 2.38 2.43 2.35 0 0 0
25/12/2013
2.38
 78,080 2.41 2.44 2.38 0 0 0
24/12/2013
2.41
 88,000 2.41 2.46 2.40 5,000 0 0.1
23/12/2013
2.41
 80,520 2.40 2.46 2.41 0 0 0
20/12/2013
2.40
 175,370 2.40 2.46 2.38 0 0 0
19/12/2013
2.40
 233,130 2.32 2.41 2.34 0 0 0
18/12/2013
2.32
 81,200 2.31 2.34 2.31 0 0 0
17/12/2013
2.31
 125,800 2.35 2.40 2.31 0 0 0
16/12/2013
2.35
 54,600 2.35 2.35 2.31 9,000 0 0.1
13/12/2013
2.35
 38,090 2.35 2.41 2.34 0 0 0
12/12/2013
2.35
 138,960 2.29 2.37 2.28 0 0 0
11/12/2013
2.29
 261,770 2.41 2.43 2.29 0 0 0
10/12/2013
2.41
 141,610 2.46 2.49 2.41 0 0 0
09/12/2013
2.46
 213,240 2.43 2.48 2.40 0 0 0
06/12/2013
2.43
 233,120 2.35 2.48 2.34 0 13,750 -0.2
05/12/2013
2.35
 214,190 2.40 2.40 2.32 0 0 0
04/12/2013
2.40
 213,470 2.32 2.40 2.31 0 0 0
03/12/2013
2.32
 269,840 2.28 2.34 2.28 0 13,470 -0.2
02/12/2013
2.28
 381,270 2.14 2.28 2.14 0 5,000 -0.1
29/11/2013
2.14
 119,130 2.17 2.18 2.12 0 0 0
28/11/2013
2.17
 113,450 2.17 2.17 2.12 0 0 0
27/11/2013
2.17
 137,290 2.17 2.18 2.12 0 0 0
26/11/2013
2.17
 73,240 2.14 2.17 2.08 0 0 0
25/11/2013
2.14
 114,930 2.20 2.23 2.12 0 0 0
22/11/2013
2.20
 164,310 2.15 2.20 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |