CTCP Tập đoàn Hà Đô (hdg)

28.65
-0.10
(-0.35%)
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)
30/01/2013
1.81
 205,130 1.85 1.88 1.81 0 0 0
29/01/2013
1.85
 332,070 1.82 1.85 1.80 0 0 0
28/01/2013
1.82
 271,500 1.82 1.89 1.80 0 8,000 -0.1
25/01/2013
1.82
 213,150 1.76 1.82 1.77 0 0 0
24/01/2013
1.76
 38,200 1.76 1.78 1.72 0 0 0
23/01/2013
1.76
 49,270 1.73 1.80 1.72 0 0 0
22/01/2013
1.73
 299,440 1.78 1.82 1.72 0 0 0
21/01/2013
1.78
 202,790 1.88 1.88 1.78 0 0 0
18/01/2013
1.88
 165,060 1.86 1.96 1.84 0 0 0
17/01/2013
1.86
 214,200 1.90 1.99 1.86 5,000 0 0.1
16/01/2013
1.90
 804,710 1.78 1.90 1.82 37,940 0 0.5
15/01/2013
1.78
 192,290 1.76 1.82 1.72 0 0 0
14/01/2013
1.76
 102,320 1.80 1.80 1.72 0 0 0
11/01/2013
1.80
 155,750 1.81 1.82 1.73 0 0 0
10/01/2013
1.81
 119,860 1.73 1.81 1.70 0 0 0
09/01/2013
1.73
 345,320 1.78 1.86 1.72 0 0 0
08/01/2013
1.78
 182,490 1.72 1.78 1.73 0 0 0
07/01/2013
1.72
 200,830 1.74 1.78 1.72 4,000 0 0.1
04/01/2013
1.74
 123,010 1.70 1.76 1.70 0 0 0
03/01/2013
1.70
 165,060 1.76 1.77 1.67 0 0 0
02/01/2013
1.76
 285,360 1.72 1.80 1.74 0 0 0
28/12/2012
1.72
 127,520 1.73 1.74 1.70 0 0 0
27/12/2012
1.73
 169,810 1.72 1.80 1.72 0 0 0
26/12/2012
1.72
 67,590 1.69 1.74 1.69 4,250 0 0.1
25/12/2012
1.69
 137,150 1.67 1.73 1.67 0 0 0
24/12/2012
1.67
 79,390 1.67 1.72 1.67 0 0 0
21/12/2012
1.67
 100,840 1.76 1.76 1.67 0 0 0
20/12/2012
1.76
 101,180 1.76 1.82 1.74 0 0 0
19/12/2012
1.76
 237,990 1.69 1.77 1.69 0 0 0
18/12/2012
1.69
 42,340 1.74 1.74 1.67 0 0 0
17/12/2012
1.74
 430,550 1.67 1.76 1.74 0 0 0
14/12/2012
1.67
 260,840 1.61 1.67 1.59 0 0 0
13/12/2012
1.61
 131,640 1.65 1.65 1.61 0 0 0
12/12/2012
1.65
 67,360 1.62 1.67 1.61 0 0 0
11/12/2012
1.62
 51,860 1.62 1.67 1.61 0 0 0
10/12/2012
1.62
 69,780 1.58 1.62 1.54 0 0 0
07/12/2012
1.58
 12,290 1.57 1.59 1.55 0 0 0
06/12/2012
1.57
 27,820 1.58 1.58 1.57 0 0 0
05/12/2012
1.58
 118,090 1.57 1.62 1.55 0 0 0
04/12/2012
1.57
 92,260 1.51 1.57 1.54 0 0 0
03/12/2012
1.51
 1,170 1.54 1.54 1.51 0 0 0
30/11/2012
1.54
 11,820 1.53 1.54 1.53 0 0 0
29/11/2012
1.53
 29,840 1.53 1.54 1.53 0 0 0
28/11/2012
1.53
 50,080 1.49 1.53 1.49 0 0 0
27/11/2012
1.49
 3,160 1.50 1.51 1.49 0 0 0
26/11/2012
1.50
 27,420 1.51 1.55 1.50 2,000 0 0.0
23/11/2012
1.51
 13,440 1.51 1.54 1.51 0 0 0
22/11/2012
1.51
 50,860 1.51 1.54 1.49 0 0 0
21/11/2012
1.51
 36,870 1.51 1.51 1.50 0 0 0
20/11/2012
1.51
 54,360 1.47 1.53 1.49 0 0 0
19/11/2012
1.47
 45,860 1.51 1.51 1.47 0 0 0
16/11/2012
1.51
 25,370 1.50 1.53 1.47 0 0 0
15/11/2012
1.50
 27,910 1.53 1.53 1.49 0 0 0
14/11/2012
1.53
 53,810 1.51 1.58 1.49 0 0 0
13/11/2012
1.51
 62,050 1.55 1.59 1.51 0 0 0
12/11/2012
1.55
 106,520 1.49 1.55 1.51 0 0 0
09/11/2012
1.49
 58,940 1.42 1.49 1.45 0 1,250 -0.0
08/11/2012
1.42
 26,410 1.45 1.46 1.40 0 0 0
07/11/2012
1.45
 12,570 1.39 1.45 1.42 0 0 0
06/11/2012
1.39
 39,860 1.39 1.42 1.39 0 0 0
05/11/2012
1.39
 24,560 1.40 1.42 1.39 0 0 0
02/11/2012
1.40
 350,680 1.46 1.46 1.39 10,000 0 0.1
01/11/2012
1.46
 114,060 1.51 1.58 1.46 0 4,500 -0.1
31/10/2012
1.51
 20,250 1.57 1.61 1.51 0 0 0
30/10/2012
1.57
 126,590 1.50 1.57 1.53 0 0 0
29/10/2012
1.50
 3,400 1.50 1.57 1.50 0 0 0
26/10/2012
1.50
 55,830 1.49 1.53 1.47 0 0 0
25/10/2012
1.49
 30,430 1.49 1.51 1.46 0 0 0
24/10/2012
1.49
 14,760 1.54 1.54 1.49 0 0 0
23/10/2012
1.54
 77,680 1.61 1.62 1.54 0 0 0
22/10/2012
1.61
 1,270 1.57 1.61 1.53 0 0 0
19/10/2012
1.57
 10,750 1.61 1.65 1.55 0 0 0
18/10/2012
1.61
 24,800 1.69 1.72 1.61 0 0 0
17/10/2012
1.69
 20,080 1.76 1.76 1.67 0 0 0
16/10/2012
1.76
 63,770 1.67 1.76 1.59 0 0 0
15/10/2012
1.67
 23,130 1.67 1.67 1.59 0 0 0
12/10/2012
1.67
 36,320 1.76 1.78 1.67 0 0 0
11/10/2012
1.76
 45,080 1.72 1.76 1.69 0 0 0
10/10/2012
1.72
 40,900 1.65 1.72 1.62 0 0 0
09/10/2012
1.65
 75,830 1.58 1.65 1.58 0 0 0
08/10/2012
1.58
 27,110 1.51 1.58 1.51 0 0 0
05/10/2012
1.51
 9,810 1.51 1.54 1.51 0 0 0
04/10/2012
1.51
 2,460 1.49 1.51 1.46 0 0 0
03/10/2012
1.49
 25,740 1.49 1.54 1.49 0 0 0
02/10/2012
1.49
 14,600 1.47 1.49 1.47 0 0 0
01/10/2012
1.47
 53,810 1.53 1.53 1.46 0 2,750 -0.0
28/09/2012
1.53
 97,540 1.46 1.53 1.47 0 0 0
27/09/2012
1.46
 2,220 1.49 1.53 1.46 0 0 0
26/09/2012
1.49
 10,030 1.54 1.55 1.49 0 0 0
25/09/2012
1.54
 21,570 1.49 1.54 1.49 0 0 0
24/09/2012
1.49
 14,130 1.53 1.53 1.49 0 0 0
21/09/2012
1.53
 60,030 1.46 1.53 1.46 0 0 0
20/09/2012
1.46
 26,700 1.47 1.50 1.46 0 0 0
19/09/2012
1.47
 42,120 1.47 1.47 1.42 0 0 0
18/09/2012
1.47
 134,190 1.54 1.54 1.47 0 0 0
17/09/2012
1.54
 39,800 1.61 1.66 1.54 0 0 0
14/09/2012
1.61
 79,180 1.54 1.61 1.58 0 0 0
13/09/2012
1.54
 92,250 1.47 1.54 1.51 0 0 0
12/09/2012
1.47
 36,660 1.43 1.47 1.42 0 8,000 -0.1
11/09/2012
1.43
 28,080 1.45 1.45 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |