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)
15/02/2023
21.41
 786,700 20.91 21.63 20.77 40,200 10,000 0.9
14/02/2023
20.91
 687,200 20.48 21.16 20.48 41,200 27,500 0.4
13/02/2023
20.48
 1,438,000 21.56 21.56 20.23 70,700 41,000 0.8
10/02/2023
21.56
 1,451,200 22.49 22.70 21.56 140,200 83,800 1.7
09/02/2023
22.49
 789,400 22.92 23.06 22.49 51,800 47,400 0.1
08/02/2023
22.92
 909,200 23.28 23.28 22.20 12,800 18,100 -0.2
07/02/2023
23.28
 1,319,200 23.49 23.85 22.56 227,800 15,000 6.9
06/02/2023
23.49
 1,080,300 23.06 23.49 22.77 30,900 16,800 0.5
03/02/2023
23.06
 1,162,000 22.92 23.46 22.77 181,500 12,416 5.4
02/02/2023
22.92
 1,337,500 23.46 23.78 22.60 76,800 156,316 -2.5
01/02/2023
23.46
 4,326,100 24.49 25.68 23.46 124,000 392,615 -8.8
31/01/2023
24.49
 1,457,200 23.88 24.49 23.71 95,600 51,220 1.5
30/01/2023
23.88
 1,885,100 24.21 24.78 23.85 53,300 207,200 -5.1
27/01/2023
24.21
 896,400 24.17 24.71 24.14 113,700 9,600 3.5
19/01/2023
24.17
 1,560,700 23.78 24.39 23.74 168,100 59,400 3.7
18/01/2023
23.78
 1,240,400 23.49 23.81 23.53 98,300 173,300 -2.5
17/01/2023
23.49
 1,296,400 22.49 23.49 22.52 98,400 19,000 2.6
16/01/2023
22.49
 651,800 22.85 22.99 22.20 3,010 120,000 -3.7
13/01/2023
22.85
 966,300 22.63 23.56 22.63 21,600 19,000 0.1
12/01/2023
22.63
 483,200 22.77 23.06 22.63 32,600 33,000 -0.0
11/01/2023
22.77
 650,700 22.45 23.13 22.49 165,000 50,000 3.7
10/01/2023
22.45
 996,700 22.95 22.99 22.09 87,000 20,656 2.1
09/01/2023
22.95
 789,300 23.42 23.78 22.88 129,100 36,850 3.0
06/01/2023
23.42
 1,125,900 23.63 23.78 23.06 94,800 21,200 2.4
05/01/2023
23.63
 1,558,300 22.92 23.92 22.81 182,000 81,100 3.3
04/01/2023
22.92
 1,080,000 23.42 23.78 22.81 108,500 240,100 -4.2
03/01/2023
23.42
 1,885,600 22.49 23.56 22.06 126,000 158,500 -1.1
30/12/2022
22.49
 705,300 21.95 22.49 21.77 252,900 14,300 7.5
29/12/2022
21.95
 398,200 22.20 22.45 21.81 70,250 0 2.2
28/12/2022
22.20
 514,000 22.38 22.38 21.95 108,900 17,060 2.8
27/12/2022
22.38
 1,039,200 21.41 22.38 20.84 255,600 137,484 3.7
26/12/2022
21.41
 1,025,600 22.74 22.74 21.27 174,700 11,800 4.9
23/12/2022
22.74
 1,301,000 22.49 23.20 21.84 21,300 72,112 -1.6
22/12/2022
22.49
 940,700 22.77 22.92 21.84 200,014 178,025 0.7
21/12/2022
22.77
 1,337,200 22.92 22.99 21.52 129,100 262,523 -4.2
20/12/2022
22.92
 3,202,500 23.38 23.38 21.95 592,000 262,081 10.6
19/12/2022
23.38
 2,328,600 24.85 24.89 23.38 575,000 181,400 12.9
16/12/2022
24.85
 2,228,100 24.35 24.92 23.78 739,946 100,750 22.2
15/12/2022
24.35
 2,763,900 23.13 24.35 22.99 496,800 109,800 13.2
14/12/2022
23.13
 1,795,200 22.88 23.46 22.99 546,600 54,600 15.9
13/12/2022
22.88
 2,184,500 22.31 22.88 21.52 137,100 156,900 -0.6
12/12/2022
22.31
 2,799,300 22.92 23.81 22.31 56,300 83,100 -0.8
09/12/2022
22.92
 1,492,900 22.56 22.92 22.09 106,200 45,200 2.0
08/12/2022
22.56
 2,240,700 21.70 22.99 21.99 148,700 127,701 0.7
07/12/2022
21.70
 2,285,600 22.63 22.63 21.41 97,700 79,600 0.5
06/12/2022
22.63
 5,254,200 23.60 23.60 22.27 550,500 296,600 8.0
05/12/2022
23.60
 3,175,500 23.63 24.06 22.99 355,000 205,403 4.9
02/12/2022
23.63
 3,667,600 22.49 23.63 21.74 436,700 27,100 13.5
01/12/2022
22.49
 3,352,500 22.63 23.92 21.49 385,400 324,600 1.9
30/11/2022
22.63
 4,536,200 21.16 22.63 20.70 788,600 168,940 19.6
29/11/2022
21.16
 4,025,500 21.13 21.49 20.27 573,700 236,400 10.0
28/11/2022
21.13
 3,602,200 19.84 21.13 20.20 325,100 167,700 4.6
25/11/2022
19.84
 3,487,500 18.55 19.84 18.69 360,500 257,200 2.9
24/11/2022
18.55
 3,036,200 18.59 19.27 17.65 550,500 886,480 -8.7
23/11/2022
18.59
 1,092,900 19.12 19.23 18.37 263,300 46,000 5.6
22/11/2022
19.12
 6,367,800 19.48 20.34 18.41 137,400 114,200 0.6
21/11/2022
19.48
 1,636,400 19.34 20.34 19.30 325,400 586,112 -7.1
18/11/2022
19.34
 1,503,800 18.98 19.84 17.98 50,200 80,900 -0.8
17/11/2022
18.98
 1,895,600 17.80 18.98 17.90 550,400 444,515 2.8
16/11/2022
17.80
 3,438,200 16.65 17.80 15.51 544,400 329,340 5.3
15/11/2022
16.65
 1,871,600 17.90 17.90 16.65 503,800 100 11.7
14/11/2022
17.90
 2,758,700 18.76 18.76 17.48 1,124,800 64,100 26.5
11/11/2022
18.76
 2,924,200 18.33 18.98 17.90 1,352,296 1,500 35.4
10/11/2022
18.33
 2,572,700 19.70 19.70 18.33 656,200 73,100 14.9
09/11/2022
19.70
 1,736,500 20.05 20.95 19.48 636,400 50,700 16.1
08/11/2022
20.05
 3,514,000 19.30 20.12 17.98 774,700 698,520 2.1
07/11/2022
19.30
 1,040,200 20.73 20.73 19.30 49,795 184,800 -3.6
04/11/2022
20.73
 3,224,300 21.81 21.81 20.30 463,100 151,800 9.0
03/11/2022
21.81
 1,380,400 21.56 21.81 21.13 243,600 229,000 0.4
02/11/2022
21.56
 1,858,900 20.98 21.99 20.84 578,000 60,900 15.6
01/11/2022
20.98
 1,250,600 21.27 21.77 20.84 64,100 87,400 -0.7
31/10/2022
21.27
 3,132,200 20.84 21.81 20.05 228,300 141,055 2.6
28/10/2022
20.84
 2,694,500 19.48 20.84 19.77 704,800 73,300 18.4
27/10/2022
19.48
 2,409,100 18.23 19.48 17.98 372,600 19,600 9.2
26/10/2022
18.23
 2,543,400 19.59 20.41 18.23 714,900 151,000 14.4
25/10/2022
19.59
 3,250,000 20.91 21.13 19.48 578,100 8,500 15.7
24/10/2022
20.91
 1,249,100 22.45 22.45 20.91 130,900 73,700 1.7
21/10/2022
22.45
 2,046,600 24.14 24.14 22.45 73,300 2,700 2.3
20/10/2022
24.14
 1,965,700 25.46 25.46 24.14 412,600 33,600 13.1
19/10/2022
25.46
 1,157,000 25.46 25.75 24.85 11,700 93,600 -2.9
18/10/2022
25.46
 1,512,900 25.78 26.46 25.42 56,200 114,300 -2.1
17/10/2022
25.78
 1,134,900 25.39 25.78 24.35 180,300 23,600 5.6
14/10/2022
25.39
 2,442,600 25.07 25.75 24.85 546,000 81,100 16.5
13/10/2022
25.07
 871,700 24.35 25.28 24.28 18,100 52,000 -1.2
12/10/2022
24.35
 2,139,000 22.77 24.35 22.45 1,101,500 169,300 31.7
11/10/2022
22.77
 1,518,200 24.46 24.71 22.77 33,900 48,060 -0.5
10/10/2022
24.46
 1,885,200 23.38 24.99 22.63 337,100 246,640 3.1
07/10/2022
23.38
 2,365,900 25.14 25.14 23.38 185,600 0 6.1
06/10/2022
25.14
 1,943,000 27.00 27.00 25.14 346,900 113,100 8.2
05/10/2022
27.00
 1,911,200 25.57 27.14 26.00 665,700 1,200 25.1
04/10/2022
25.57
 2,063,800 27.14 27.57 25.42 130,300 6,800 4.4
03/10/2022
27.14
 1,738,600 29.15 29.15 27.14 233,000 100,000 5.0
30/09/2022
29.15
 2,690,600 28.65 29.72 26.64 902,400 30,300 35.5
29/09/2022
28.65
 1,552,800 29.94 30.58 28.65 14,900 237,344 -8.9
28/09/2022
29.94
 1,258,100 29.94 30.76 29.44 1,400 7,604 -0.3
27/09/2022
29.94
 1,294,400 30.26 31.01 29.54 31,500 45,900 -0.6
26/09/2022
30.26
 3,453,400 32.51 32.51 30.26 164,400 873,353 -30.0
23/09/2022
32.51
 1,571,900 31.83 33.09 31.98 211,000 28,320 8.3
22/09/2022
31.83
 3,073,000 32.23 32.23 30.51 157,800 588,000 -19.1
21/09/2022
32.23
 817,700 32.94 32.94 32.01 2,900 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |