CTCP Tập đoàn Hà Đô (hdg)

27
0.35
(1.31%)
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
(2024-04-08) 		-1.20 -4.26% 26,483,700 911,804 0
25.20
28.60
27
2 tháng
(2024-03-08) 		-2.20 -7.53% 109,782,400 -645,621 0
25.20
29.95
27
3 tháng
(2024-02-07) 		0.20 0.75% 156,702,300 -4,812,076 0
25.20
29.95
27
6 tháng
(2023-11-09) 		-0.80 -2.88% 270,520,700 -20,132,822 -233.0
24.55
29.95
27
12 tháng
(2023-05-15) 		0 0% 467,300,200 -15,555,260 -150.4
24.55
33.40
27
24 tháng
(2022-05-18) 		-1.90 -6.57% 884,741,500 6,203,880 609.7
18.60
44.64
27
36 tháng
(2021-05-24) 		2.82 11.64% 1,271,896,900 12,381,280 911.3
18.60
49
27
60 tháng
(2019-06-03) 		14.69 119.35% 1,740,059,720 3,090,800 694.9
6.68
49
27
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 06/05/2024
27
0.35
 1,200,100 26.75 27.40 26.75 48,100 33,975 0
#2 03/05/2024
26.65
-0.35
 757,700 27.20 27.25 26.50 14,200 38,900 0
#3 02/05/2024
27
0.35
 995,200 26.75 27.90 26.70 800 35,800 0
#4 26/04/2024
26.65
0.15
 715,600 26.20 26.85 26.15 135,700 2,400 0
#5 25/04/2024
26.50
0.10
 650,300 26.40 26.65 26.25 188,100 37,500 0
#6 24/04/2024
26.40
0.85
 1,209,800 25.80 26.75 25.80 71,200 16,000 0
#7 23/04/2024
25.55
-0.25
 976,100 25.90 26.05 25.55 1,700 124,252 0
#8 22/04/2024
25.80
0.60
 1,014,200 25.50 26.05 25.50 38,300 51,352 0
#9 19/04/2024
25.20
-0.80
 2,400,700 25.70 25.95 25.10 85,800 293,229 0
#10 17/04/2024
26
-0.50
 1,821,700 26.55 26.70 26 85,300 21,988 0
#11 16/04/2024
26.50
-0.20
 3,196,800 26.75 26.80 25.60 143,800 36,300 0
#12 15/04/2024
26.70
-1.90
 4,024,200 28.40 28.50 26.60 397,300 61,800 0
#13 12/04/2024
28.60
0.10
 1,134,800 28.60 28.70 28.35 1,800 5,100 0
#14 11/04/2024
28.50
-0.05
 1,441,900 28.25 28.55 28.10 18,900 27,500 0
#15 10/04/2024
28.55
0.05
 1,605,900 28.65 29.10 28.55 253,900 9,300 0
#16 09/04/2024
28.50
0.30
 1,751,400 28.25 28.60 28 221,200 2,000 0
#17 08/04/2024
28.20
-0.30
 1,587,300 28.50 28.60 28.20 7,200 4,100 0
#18 05/04/2024
28.50
-1
 3,017,100 29.20 29.20 28.50 218,300 125,100 0
#19 04/04/2024
29.50
-0.20
 3,565,600 29.70 29.75 29 407,400 32,200 0
#20 03/04/2024
29.70
-0.25
 5,657,600 30 30.40 29.50 240,100 130,600 0
#21 02/04/2024
29.95
0.45
 3,838,900 29.50 30.15 29.15 305,500 125,200 0
#22 01/04/2024
29.50
0.25
 2,516,000 29.20 29.60 29.05 243,300 414,600 0
#23 29/03/2024
29.25
-0.20
 2,440,300 29.75 29.80 29.25 255,200 108,100 0
#24 28/03/2024
29.45
-0.30
 1,792,200 29.85 30.15 29.35 182,500 274,200 0
#25 27/03/2024
29.75
0.60
 4,440,000 29.45 30.40 29.15 535,300 499,400 0
#26 26/03/2024
29.15
0.35
 1,922,200 28.80 29.35 28.60 24,900 40,100 0
#27 25/03/2024
28.80
-0.40
 2,416,000 29.20 29.65 28.65 47,725 154,700 0
#28 22/03/2024
29.20
-0.20
 3,139,400 29.40 29.90 29.10 135,500 473,400 0
#29 21/03/2024
29.40
0.30
 3,465,400 29.10 29.90 29.10 50,900 276,000 0
#30 20/03/2024
29.10
0.25
 2,453,400 28.85 29.20 28.60 127,100 237,750 0
#31 19/03/2024
28.85
-0.05
 3,400,800 28.90 29.80 28.80 162,300 362,100 0
#32 18/03/2024
28.90
-0.90
 7,784,000 29.80 30.50 27.75 129,600 584,700 0
#33 15/03/2024
29.80
0
 6,099,400 29.80 30.65 29.50 500,000 104,800 0
#34 14/03/2024
29.80
0.60
 6,567,900 29.20 30.25 29.50 417,400 1,098,800 0
#35 13/03/2024
29.20
1.05
 6,768,600 28.15 29.25 28.25 533,500 646,100 0
#36 12/03/2024
28.15
-0.10
 2,666,300 28.25 28.50 28.10 130,800 82,000 0
#37 11/03/2024
28.25
-0.95
 3,372,300 29.20 29.75 28.25 1,200 211,700 0
#38 08/03/2024
29.20
0.80
 5,975,300 28.40 29.60 28.15 170,900 395,300 0
#39 07/03/2024
28.40
0.20
 2,439,400 28.20 28.55 28.05 34,100 172,500 0
#40 06/03/2024
28.20
-0.70
 2,456,600 28.90 29 28.05 12,600 221,500 0
#41 05/03/2024
28.90
0.60
 4,875,200 28.30 29.25 28.20 115,000 297,200 0
#42 04/03/2024
28.30
-0.10
 7,236,800 28.40 29.25 28.20 27,700 768,800 0
#43 01/03/2024
28.40
1.85
 6,856,600 26.55 28.40 26.50 514,400 24,400 0
#44 29/02/2024
26.55
-0.10
 1,701,000 26.65 26.85 26.50 5,400 27,325 0
#45 28/02/2024
26.65
0.05
 1,893,500 26.60 27.20 26.45 19,100 69,000 0
#46 27/02/2024
26.60
0.50
 1,572,200 26.10 26.60 26 6,601 710,400 0
#47 26/02/2024
26.10
0.20
 1,780,500 25.90 26.15 25.75 33,000 655,050 0
#48 23/02/2024
25.90
-0.90
 2,958,900 26.80 26.85 25.90 15,600 421,900 0
#49 22/02/2024
26.80
-0.10
 1,713,300 26.90 27.15 26.80 223,707 305,000 0
#50 21/02/2024
26.90
0.15
 1,961,600 26.75 27 26.55 53,942 336,400 0
#51 20/02/2024
26.75
-0.30
 2,465,900 27.05 27.30 26.70 21,600 820,150 0
#52 19/02/2024
27.05
0
 1,840,700 27.05 27.10 26.80 132,720 368,100 0
#53 16/02/2024
27.05
-0.15
 1,526,200 27.20 27.50 27.05 22,400 200,000 0
#54 15/02/2024
27.20
0.40
 1,851,600 26.80 27.55 26.90 105,700 71,600 0
#55 07/02/2024
26.80
0.45
 1,789,900 26.35 27.10 26.50 114,700 155,400 0
#56 06/02/2024
26.35
-0.15
 1,667,000 26.50 26.60 26.30 29,900 375,600 0
#57 05/02/2024
26.50
-0.15
 1,384,300 26.65 26.80 26.45 30,300 1,100 0
#58 02/02/2024
26.65
0.40
 2,768,100 26.25 26.90 26.25 44,000 892,300 0
#59 01/02/2024
26.25
0.05
 1,360,000 26.20 26.45 26 17,551 71,900 0
#60 31/01/2024
26.20
-0.25
 1,819,200 26.45 26.60 26.05 3,800 15,400 0
#61 30/01/2024
26.45
0.35
 1,875,800 26.10 26.65 26.10 8,900 62,900 0
#62 29/01/2024
26.10
0.35
 1,961,900 25.75 26.35 25.75 96,300 126,200 0
#63 26/01/2024
25.75
0
 1,163,800 25.75 25.90 25.65 12,100 200,000 0
#64 25/01/2024
25.75
-0.05
 663,000 25.80 26.05 25.75 2,000 7,200 0
#65 24/01/2024
25.80
-0.20
 1,703,600 26 26.30 25.75 0 42,300 0
#66 23/01/2024
26
-0.35
 1,178,700 26.35 26.35 25.90 0 301,100 0
#67 22/01/2024
26.35
0.70
 2,280,900 25.65 26.35 25.70 102,900 3,000 0
#68 19/01/2024
25.65
-0.25
 1,682,500 25.90 26.20 25.60 5,800 738,400 0
#69 18/01/2024
25.90
0.25
 2,401,300 25.65 26.35 25.50 56,200 777,500 0
#70 17/01/2024
25.65
-0.50
 1,968,600 26.15 26.25 25.65 0 793,300 0
#71 16/01/2024
26.15
1.60
 3,206,100 24.55 26.15 24.55 2,800 929,700 0
#72 15/01/2024
24.55
-0.45
 2,369,200 25 25.50 24.55 400 1,401,300 0
#73 12/01/2024
25
-0.60
 3,444,700 25.60 25.60 24.85 10,100 1,305,700 0
#74 11/01/2024
25.60
-0.40
 2,472,800 26 26.25 25.55 0 0 0
#75 10/01/2024
26
-0.70
 3,851,400 26.70 26.80 25.75 13,700 1,270,000 -33.1
#76 09/01/2024
26.70
-0.10
 1,802,300 26.80 27.15 26.65 13,900 800,000 -21.1
#77 08/01/2024
26.80
-0.10
 1,648,300 26.90 27.20 26.75 81,000 702,950 -16.7
#78 05/01/2024
26.90
0.25
 1,431,500 26.65 27.20 26.70 300 458,495 -12.3
#79 04/01/2024
26.65
0.15
 2,137,200 26.50 27.20 26.65 3,600 727,210 -19.4
#80 03/01/2024
26.50
-0.50
 3,074,400 27 27 26.50 2,000 478,450 -12.7
#81 02/01/2024
27
-0.60
 2,473,600 27.60 27.80 27 3,800 96,000 -2.5
#82 29/12/2023
27.60
0.05
 1,178,200 27.55 27.80 27.45 55,000 106,000 -1.4
#83 28/12/2023
27.55
-0.05
 3,558,200 27.60 27.60 27.10 34,600 739,000 -19.2
#84 27/12/2023
27.60
-1.10
 4,260,300 28.70 28.80 27.55 43,000 832,500 -22.2
#85 26/12/2023
28.70
-0.55
 2,845,300 29.25 29.25 28.40 86,000 787,200 -20.2
#86 25/12/2023
29.25
0.15
 1,577,800 29.10 29.25 28.80 118,200 324,800 -6.0
#87 22/12/2023
29.10
0.30
 2,009,800 28.80 29.25 28.50 352,800 12,003 9.8
#88 21/12/2023
28.80
1.05
 1,733,400 27.75 28.80 27.55 350,000 85,950 7.5
#89 20/12/2023
27.75
-0.05
 431,400 27.80 27.90 27.50 32,100 25,830 0.2
#90 19/12/2023
27.80
0
 677,100 27.80 27.90 27.15 300 8,800 -0.2
#91 18/12/2023
27.80
-0.05
 692,500 27.85 27.95 27.40 30,000 11,400 0.5
#92 15/12/2023
27.85
-0.05
 1,285,500 27.90 28.30 27.40 200,000 0 5.6
#93 14/12/2023
27.90
-0.10
 1,431,700 28 28.35 27.15 26,100 23,800 0.1
#94 13/12/2023
28
-0.40
 1,212,700 28.40 28.70 28 293,300 29,000 7.5
#95 12/12/2023
28.40
0.30
 1,160,500 28.10 28.40 28.05 250,000 350,300 -2.8
#96 11/12/2023
28.10
-0.60
 1,095,500 28.70 28.70 28 4,400 326,900 -9.1
#97 08/12/2023
28.70
-0.30
 1,953,900 29 29.05 28.15 100,600 195,750 -2.7
#98 07/12/2023
29
-0.30
 2,275,700 29.30 29.30 28.25 0 0 0
#99 06/12/2023
29.30
1
 2,336,600 28.30 29.30 28.15 104,900 299,605 -5.6
#100 05/12/2023
28.30
0.40
 2,223,300 27.90 28.55 27.90 108,300 452,900 -9.8

Chính sách bảo mật | Điều khoản sử dụng |