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)
20/09/2022
32.94
 2,052,200 32.73 33.30 31.55 245,500 94,700 6.9
19/09/2022
32.73
 3,083,900 35.16 35.49 32.73 133,300 196,600 -2.9
16/09/2022
35.16
 2,801,500 36.96 36.96 35.16 90,200 298,560 -10.2
15/09/2022
36.96
 1,704,900 37.24 37.60 36.67 153,014 302,676 1.1
14/09/2022
37.24
 1,593,200 37.60 37.60 36.74 20,300 0 4.2
13/09/2022
37.60
 1,238,400 37.60 37.74 36.60 101,176 20,044 4.2
12/09/2022
37.60
 711,600 37.60 37.96 37.39 117,200 2,565 0.5
09/09/2022
37.60
 1,468,100 36.02 37.60 36.10 10,000 300 0.5
08/09/2022
36.02
 1,714,700 36.74 37.24 36.02 21,100 4,000 0.9
07/09/2022
36.74
 2,638,700 38.67 38.67 36.38 3,200 15,400 -0.6
06/09/2022
38.67
 1,799,600 38.67 39.68 38.67 214,100 3,900 11.4
05/09/2022
38.67
 932,400 39.03 39.25 38.67 7,700 3,500 0.2
31/08/2022
39.03
 2,080,700 38.46 39.32 37.60 52,800 12,900 2.2
30/08/2022
38.46
 1,533,500 38.60 39.03 38.39 325,200 9,600 16.9
29/08/2022
38.60
 3,121,900 39.32 39.32 37.03 64,900 149,300 -4.5
26/08/2022
39.32
 2,019,900 39.96 40.32 39.03 18,100 104,200 -4.7
25/08/2022
39.96
 3,326,000 39.75 40.75 39.25 393,100 12,400 21.2
24/08/2022
39.75
 3,276,200 38.82 40.25 38.89 322,000 11,000 17.3
23/08/2022
38.82
 2,463,100 38.10 38.89 37.46 122,200 300,000 -9.6
22/08/2022
38.10
 1,792,100 37.96 38.17 37.17 4,600 14,600 -0.5
19/08/2022
37.96
 2,397,900 38.32 38.96 37.31 8,600 225,000 -11.5
18/08/2022
38.32
 1,770,600 38.60 39.03 37.96 160,100 80,400 4.3
17/08/2022
38.60
 1,715,800 38.67 39.39 38.39 3,700 26,500 -1.2
16/08/2022
38.67
 1,246,900 39.03 39.25 38.46 71,200 171,600 -5.4
15/08/2022
39.03
 6,070,500 37.10 39.03 36.96 243,700 0 13.3
12/08/2022
37.10
 1,246,800 36.17 37.10 36.17 36,300 4,000 1.7
11/08/2022
36.17
 1,855,900 37.46 37.74 35.81 172,600 21,400 7.6
10/08/2022
37.46
 1,458,700 36.96 37.53 36.67 7,300 0 0.4
09/08/2022
36.96
 2,680,300 37.89 38.24 36.96 588,700 263,500 16.8
08/08/2022
37.89
 1,774,500 37.03 38.24 36.88 93,800 800 4.9
05/08/2022
37.03
 1,530,900 36.67 37.53 36.53 2,500 200,100 -10.2
04/08/2022
36.67
 2,650,400 37.96 38.03 36.67 18,800 52,300 -1.7
03/08/2022
37.96
 1,900,800 37.17 38.67 37.03 11,300 41,500 -1.6
02/08/2022
37.17
 2,674,700 37.17 37.96 36.67 4,200 243,600 -12.4
01/08/2022
37.17
 2,794,500 37.89 39.03 36.74 104,200 208,800 -5.4
29/07/2022
37.89
 1,204,900 37.10 37.96 36.67 16,400 0 0.9
28/07/2022
37.10
 3,431,200 35.24 37.67 35.27 22,000 50,200 -1.5
27/07/2022
35.24
 833,900 34.81 35.24 34.31 6,400 0 0.3
26/07/2022
34.81
 995,400 34.81 35.38 34.45 17,500 1,300 0.8
25/07/2022
34.81
 1,509,600 33.88 34.81 33.52 11,300 8,200 0.2
22/07/2022
33.88
 881,100 33.66 34.13 33.45 164,200 297,800 0.5
21/07/2022
33.66
 781,400 33.80 34.23 33.37 50,000 2,600 2.2
20/07/2022
33.80
 1,623,000 33.16 34.16 33.30 5,500 36,800 -1.5
19/07/2022
33.16
 1,632,200 31.83 33.59 31.91 178,300 27,100 7.0
18/07/2022
31.83
 733,100 32.12 32.87 31.83 1,200 1,100 0.0
15/07/2022
32.12
 1,297,700 32.09 32.94 31.58 18,500 4,800 0.6
14/07/2022
32.09
 841,600 31.76 32.34 31.15 11,000 76,900 -3.0
13/07/2022
31.76
 406,100 32.51 32.59 31.51 0 10,500 -0.5
12/07/2022
32.51
 1,724,600 30.83 32.51 30.44 304,600 22,500 12.8
11/07/2022
30.83
 699,700 31.23 31.23 29.94 0 18,000 -0.8
08/07/2022
31.23
 1,024,100 31.33 31.87 30.72 116,800 204,800 -0.8
07/07/2022
31.33
 1,068,700 29.65 31.44 28.50 603,500 53,100 24.1
06/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
06/07/2022
29.65
 1,310,800 30.44 30.72 29.44 311,800 78,400 9.7
05/07/2022
30.44
 2,540,600 30.50 30.56 29.54 151,600 101,400 2.6
04/07/2022
30.50
 2,073,500 32.77 32.77 30.50 327,000 53,800 14.4
01/07/2022
32.77
 2,949,800 33.72 33.72 31.39 125,600 131,600 -0.3
30/06/2022
33.72
 2,200,200 34.02 34.79 33.72 907,000 41,200 48.9
29/06/2022
34.02
 1,395,500 34.02 34.02 32.88 196,000 143,500 3.0
28/06/2022
34.02
 2,243,500 32.65 34.38 32.65 114,400 15,600 5.6
27/06/2022
32.65
 1,350,600 32.71 33.36 32.35 41,100 69,800 -1.6
24/06/2022
32.71
 1,211,000 32.88 33.60 32.23 194,000 20,900 9.5
23/06/2022
32.88
 1,807,800 31.03 32.88 31.03 164,200 297,800 -7.4
22/06/2022
31.03
 3,132,700 30.98 31.21 28.83 575,400 56,000 27.0
21/06/2022
30.98
 3,624,700 33.24 33.90 30.98 490,800 196,800 15.3
20/06/2022
33.24
 2,476,900 34.91 35.75 32.83 107,100 356,100 -14.6
17/06/2022
34.91
 3,337,400 33.18 35.09 32.53 440,400 260,400 10.5
16/06/2022
33.18
 3,971,800 31.03 33.18 31.39 116,000 48,200 3.8
15/06/2022
31.03
 1,219,100 31.93 32.35 29.96 6,200 75,800 -3.6
14/06/2022
31.93
 1,664,000 30.74 32.65 30.68 128,500 68,400 3.2
13/06/2022
30.74
 2,254,700 31.27 32.83 29.90 131,400 77,900 2.8
10/06/2022
31.27
 2,452,200 32.83 33.72 31.27 19,700 47,700 -1.5
09/06/2022
32.83
 1,635,300 32.83 32.94 32.17 31,400 454,400 -23.3
08/06/2022
32.83
 1,561,200 31.99 33.30 31.99 13,400 170,100 -8.6
07/06/2022
31.99
 3,975,400 29.90 31.99 29.75 411,600 574,095 -8.7
06/06/2022
29.90
 2,471,800 28.92 30.56 28.05 381,100 135,800 12.5
03/06/2022
28.92
 966,300 29.18 29.60 28.71 55,400 4,400 2.5
02/06/2022
29.18
 1,642,400 30.14 30.14 28.77 110,400 167,300 -2.8
01/06/2022
30.14
 1,384,200 30.68 30.68 29.30 1,900 338,300 -17.0
31/05/2022
30.68
 1,578,600 30.14 30.74 29.36 162,300 5,300 8.1
30/05/2022
30.14
 1,206,900 30.14 30.50 29.07 102,400 83,100 1.0
27/05/2022
30.14
 903,900 30.14 30.56 29.57 0 64,500 -3.3
26/05/2022
30.14
 1,039,600 28.92 30.14 28.92 53,900 70,100 -0.8
25/05/2022
28.92
 1,477,500 27.57 29.24 27.45 152,400 8,400 7.0
24/05/2022
27.57
 847,200 27.45 27.57 26.02 59,500 69,900 -0.5
23/05/2022
27.45
 1,271,500 27.81 28.29 26.74 301,300 343,100 -1.9
20/05/2022
27.81
 1,180,000 27.42 28.47 26.92 493,700 50,300 20.7
19/05/2022
27.42
 1,299,600 25.87 27.63 25.07 255,400 89,700 7.6
18/05/2022
25.87
 1,768,300 24.20 25.87 24.53 349,400 238,400 4.8
17/05/2022
24.20
 938,000 22.62 24.20 21.66 209,000 2,000 8.4
16/05/2022
22.62
 1,112,000 24.29 25.54 22.62 138,000 107,400 1.2
13/05/2022
24.29
 936,200 26.11 26.11 24.29 88,300 18,300 2.9
12/05/2022
26.11
 890,900 28.05 28.53 26.11 394,500 29,700 16.6
11/05/2022
28.05
 856,700 27.51 28.65 27.45 116,800 204,800 -4.1
10/05/2022
27.51
 2,000,700 28.32 28.32 26.35 464,900 132,100 15.3
09/05/2022
28.32
 1,667,800 30.44 30.44 28.32 264,000 0 12.5
06/05/2022
30.44
 1,010,500 32.71 32.71 30.44 167,700 15,500 7.8
05/05/2022
32.71
 827,300 32.53 33.60 31.03 201,000 93,500 5.9
04/05/2022
32.53
 456,000 34.38 34.38 32.53 100 43,700 -2.4
29/04/2022
34.38
 889,200 34.14 34.91 33.42 30,000 10,300 1.1
28/04/2022
34.14
 1,238,900 33.42 34.20 33.06 400,000 66,700 18.8

Chính sách bảo mật | Điều khoản sử dụng |