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)
10/07/2023
27.08
 1,036,400 27.17 27.30 26.95 268,200 219,300 1.5
07/07/2023
27.17
 1,006,600 27.22 27.22 26.54 46,000 37,100 0.3
06/07/2023
27.22
 1,674,400 27.66 27.84 26.54 206,000 37,600 5.1
05/07/2023
27.66
 1,595,900 28.02 28.20 27.48 248,600 149,600 3.1
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2023
28.02
 695,000 27.50 28.07 27.75 53,400 26,000 0.9
03/07/2023
27.50
 870,800 27.72 27.90 27.50 250,800 47,100 7.9
30/06/2023
27.72
 829,300 27.57 27.86 27.39 255,800 1,500 9.8
29/06/2023
27.57
 604,300 27.93 28.15 27.47 295,200 17,500 10.8
28/06/2023
27.93
 527,100 28.11 28.33 27.86 116,000 0 4.5
27/06/2023
28.11
 535,500 28.07 28.15 27.93 174,500 77,100 3.8
26/06/2023
28.07
 1,077,300 27.54 28.15 27.14 545,000 96,200 17.4
23/06/2023
27.54
 876,000 28.22 28.22 27.32 91,300 315,700 -8.6
22/06/2023
28.22
 1,083,300 28.15 28.29 27.68 191,000 71,400 4.7
21/06/2023
28.15
 1,539,700 27.43 28.15 27.47 752,600 8,000 28.9
20/06/2023
27.43
 1,229,400 26.96 27.50 26.96 790,500 202,100 22.4
19/06/2023
26.96
 887,000 26.57 27.07 26.61 480,700 4,500 17.9
16/06/2023
26.57
 1,765,600 27.00 27.61 26.57 522,800 320,200 8.0
15/06/2023
27.00
 747,500 27.07 27.18 26.57 70,700 26,300 1.7
14/06/2023
27.07
 1,072,900 27.32 27.57 26.93 207,500 40,400 6.3
13/06/2023
27.32
 1,704,600 27.64 28.25 27.11 230,100 26,900 7.9
12/06/2023
27.64
 2,921,600 26.86 27.64 27.14 1,225,300 128,100 42.1
09/06/2023
26.86
 2,024,300 25.78 26.86 25.85 1,029,500 9,400 37.5
08/06/2023
25.78
 1,550,400 26.36 26.96 25.78 36,500 106,500 -2.6
07/06/2023
26.36
 1,017,200 26.25 26.43 25.78 310,100 3,400 11.2
06/06/2023
26.25
 1,331,500 25.71 26.32 25.39 618,600 102,500 18.8
05/06/2023
25.71
 1,700,000 26.11 26.32 25.50 102,000 48,600 1.9
02/06/2023
26.11
 1,065,600 26.28 26.64 25.93 21,500 55,800 -1.2
01/06/2023
26.28
 1,005,500 26.28 26.50 25.71 44,000 6,000 1.4
31/05/2023
26.28
 1,387,300 26.14 26.89 25.68 166,400 212,400 -1.7
30/05/2023
26.14
 2,684,000 25.07 26.14 25.03 302,400 114,600 6.7
29/05/2023
25.07
 1,137,900 24.89 25.32 24.96 14,000 7,500 0.2
26/05/2023
24.89
 772,400 24.46 25.03 24.53 36,700 8,600 1.0
25/05/2023
24.46
 1,056,300 24.71 24.71 24.39 25,900 160,700 -4.6
24/05/2023
24.71
 1,199,300 25.14 25.42 24.71 13,500 31,000 -0.6
23/05/2023
25.14
 1,112,500 25.14 25.53 24.99 222,300 28,100 6.8
22/05/2023
25.14
 2,049,400 24.64 25.25 24.67 388,600 0 13.6
19/05/2023
24.64
 1,023,500 24.31 24.92 24.21 0 0 0
18/05/2023
24.31
 808,800 24.35 24.49 24.24 142,700 1,600 4.8
17/05/2023
24.35
 1,233,900 24.46 24.64 23.99 106,100 21,700 2.9
16/05/2023
24.46
 1,299,300 24.17 24.71 24.35 369,300 2,900 12.6
15/05/2023
24.17
 2,174,400 25.07 25.42 24.17 28,100 74,100 -1.6
12/05/2023
25.07
 1,873,000 24.78 25.21 24.71 29,000 5,900 0.8
11/05/2023
24.78
 2,165,600 24.71 25.32 24.71 664,600 40,800 21.8
10/05/2023
24.71
 3,822,200 24.06 25.17 24.14 433,400 78,800 12.3
09/05/2023
24.06
 878,100 23.92 24.17 23.78 4,700 29,300 -0.8
08/05/2023
23.92
 1,052,200 23.81 24.35 23.81 66,000 29,600 1.2
05/05/2023
23.81
 953,800 24.31 24.35 23.78 100 36,200 -1.2
04/05/2023
24.31
 1,905,400 23.99 24.78 24.03 153,500 159,700 -0.2
28/04/2023
23.99
 1,523,700 23.56 24.14 23.71 175,700 5,000 5.7
27/04/2023
23.56
 1,512,300 23.60 24.21 23.53 132,200 49,200 2.8
26/04/2023
23.60
 1,595,600 22.92 23.60 22.77 24,700 156,540 -4.3
25/04/2023
22.92
 973,400 22.77 23.17 22.49 210,100 24,700 5.9
24/04/2023
22.77
 933,000 22.09 22.92 22.20 27,800 20,760 0.2
21/04/2023
22.09
 735,800 22.27 22.56 22.06 0 118,910 -3.7
20/04/2023
22.27
 705,200 22.42 22.60 22.24 0 211,300 -6.6
19/04/2023
22.42
 979,000 22.92 23.10 22.42 12,800 42,400 -0.9
18/04/2023
22.92
 1,016,500 23.28 23.42 22.85 207,600 225,900 -0.6
17/04/2023
23.28
 895,900 23.06 23.35 22.45 291,400 55,648 7.7
14/04/2023
23.06
 1,921,400 23.74 23.99 23.06 125,600 2,800 4.0
13/04/2023
23.74
 1,032,100 24.10 24.28 23.63 203,800 20,410 6.1
12/04/2023
24.10
 3,775,900 22.99 24.28 23.10 372,900 9,310 12.2
11/04/2023
22.99
 1,198,100 22.35 22.99 22.02 224,900 45,900 5.7
10/04/2023
22.35
 741,900 22.38 22.85 22.20 4,700 52,900 -1.5
07/04/2023
22.38
 551,800 22.60 22.67 22.20 10,500 0 0.3
06/04/2023
22.60
 1,121,100 23.10 23.35 22.60 15,200 111,300 -3.0
05/04/2023
23.10
 1,733,700 22.42 23.38 22.42 226,000 106,800 3.8
04/04/2023
22.42
 709,700 22.38 22.42 22.06 164,400 122,200 1.3
03/04/2023
22.38
 1,083,100 21.81 22.67 22.06 10,700 116,800 -3.3
31/03/2023
21.81
 499,200 21.56 21.81 21.41 50,400 0 1.5
30/03/2023
21.56
 385,600 21.63 21.84 21.41 10,000 7,500 0.1
29/03/2023
21.63
 281,100 21.77 21.77 21.41 130,000 139,268 -0.3
28/03/2023
21.77
 780,900 21.41 21.81 21.41 350,000 76,304 8.3
27/03/2023
21.41
 470,100 21.20 21.63 21.13 134,600 300 4.0
24/03/2023
21.20
 450,500 20.81 21.34 20.84 2,300 1,500 0.0
23/03/2023
20.81
 539,600 20.88 20.91 20.41 500 400,000 -11.5
22/03/2023
20.88
 194,400 20.98 21.20 20.84 9,000 0 0.3
21/03/2023
20.98
 268,700 20.84 21.13 20.70 0 3,700 0.5
20/03/2023
20.84
 316,900 21.41 21.41 20.84 33,000 38,400 -0.2
17/03/2023
21.41
 764,400 20.95 21.41 21.13 530,300 51,600 14.3
16/03/2023
20.95
 39,600 21.16 21.16 20.95 21,300 20,700 0.0
15/03/2023
21.16
 421,000 20.48 21.38 20.81 27,100 100,000 -2.2
14/03/2023
20.48
 740,000 21.20 21.34 20.48 7,500 114,344 -3.1
13/03/2023
21.20
 667,700 21.81 21.81 21.20 200 78,100 -2.3
10/03/2023
21.81
 735,900 22.06 22.06 21.38 168,400 55,000 3.5
09/03/2023
22.06
 507,700 21.84 22.06 21.77 11,300 20,932 -0.3
08/03/2023
21.84
 439,100 21.49 21.84 21.13 20,800 1,800 0.6
07/03/2023
21.49
 386,600 21.49 21.84 21.38 40,500 76,800 -1.1
06/03/2023
21.49
 700,700 21.38 22.27 21.49 34,400 4,000 0.9
03/03/2023
21.38
 495,300 21.49 21.56 21.06 175,400 43,800 3.9
02/03/2023
21.49
 656,400 21.49 21.52 20.95 68,900 238,600 -5.1
01/03/2023
21.49
 461,600 21.06 21.49 20.63 79,200 28,300 1.5
28/02/2023
21.06
 731,900 20.05 21.13 20.05 253,400 104,800 4.4
27/02/2023
20.05
 995,700 20.81 20.81 19.95 84,700 17,328 1.9
24/02/2023
20.81
 300,700 21.27 21.45 20.81 29,200 11,300 0.5
23/02/2023
21.27
 1,105,200 21.13 21.31 20.48 12,530 48,300 -1.1
22/02/2023
21.13
 1,175,800 22.42 22.42 21.13 50,600 124,100 -2.2
21/02/2023
22.42
 728,400 22.81 23.06 22.42 53,600 50,000 0.1
20/02/2023
22.81
 1,150,900 21.95 22.85 21.95 43,100 267,202 -7.1
17/02/2023
21.95
 584,100 21.84 22.42 21.63 145,500 61,700 2.6
16/02/2023
21.84
 555,500 21.41 21.84 21.41 104,400 10,300 2.9

Chính sách bảo mật | Điều khoản sử dụng |