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)
08/07/2021
21.53
 1,927,500 21.19 21.87 21.23 13,000 89,200 -3.2
07/07/2021
21.19
 1,129,100 20.99 21.19 20.25 2,500 13,100 -0.5
06/07/2021
20.99
 3,278,200 21.28 22.02 20.99 220,700 31,700 8.2
05/07/2021
21.28
 1,197,100 21.26 21.28 20.65 149,100 44,300 1.5
02/07/2021
21.26
 1,122,400 21.38 21.58 21.19 4,500 20,000 -0.7
01/07/2021
21.38
 1,143,700 21.43 21.58 21.14 144,200 49,400 4.2
30/06/2021
21.43
 1,409,800 21.28 21.92 21.28 400 44,500 -1.9
29/06/2021
21.28
 2,067,900 21.09 21.82 20.96 223,800 151,500 3.2
28/06/2021
21.09
 1,139,600 21.06 21.16 20.94 24,800 30,100 -0.2
25/06/2021
21.06
 794,300 20.74 21.33 20.62 112,000 300 4.8
24/06/2021
20.74
 606,800 20.94 20.94 20.69 1,100 5,400 -0.2
23/06/2021
20.94
 1,046,500 21.19 21.38 20.69 3,000 17,000 -0.6
22/06/2021
21.19
 1,154,800 21.09 21.38 21.09 34,600 6,800 1.2
21/06/2021
21.09
 863,300 21.45 21.58 21.06 26,500 2,300 1.0
18/06/2021
21.45
 956,700 21.28 21.77 21.33 79,000 27,600 2.3
17/06/2021
21.28
 1,395,200 20.52 21.33 20.23 135,900 10,000 5.3
16/06/2021
20.52
 942,900 20.82 20.82 20.30 4,100 15,500 -0.5
15/06/2021
20.82
 1,073,700 20.82 20.94 20.60 700 76,000 -3.2
14/06/2021
20.82
 996,100 20.65 21.23 20.60 110,700 0 4.7
11/06/2021
20.65
 1,358,000 20.18 20.94 20.20 15,300 0 0.6
10/06/2021
20.18
 1,646,800 20.72 20.72 20.06 15,000 103,100 -3.6
09/06/2021
20.72
 2,181,000 20.87 21.50 19.66 249,500 8,900 10.3
08/06/2021
20.87
 3,155,900 22.41 22.41 20.87 271,700 58,400 9.3
07/06/2021
22.41
 2,083,100 22.56 23.17 21.09 41,000 10,000 1.4
04/06/2021
22.56
 2,490,900 22.75 22.88 22.48 403,000 32,300 17.3
03/06/2021
22.75
 1,628,800 22.48 22.95 22.46 95,400 64,000 1.4
02/06/2021
22.48
 1,760,600 22.56 23.05 22.36 100 7,900 -0.4
01/06/2021
22.56
 3,623,200 21.63 23.12 21.58 3,500 17,900 -0.6
31/05/2021
21.63
 1,933,900 21.75 21.82 21.19 17,100 3,700 0.6
28/05/2021
21.75
 1,724,600 21.38 21.85 21.09 16,500 5,500 0.5
27/05/2021
21.38
 2,845,900 21.50 22.04 21.09 254,500 50,600 9.1
26/05/2021
21.50
 1,225,500 21.45 21.87 21.19 86,700 16,800 3.0
25/05/2021
21.45
 1,122,200 21.65 22.02 21.43 14,400 37,600 -1.0
24/05/2021
21.65
 2,630,600 20.57 21.82 20.65 37,400 151,400 -5.0
21/05/2021
20.57
 1,274,000 20.01 21.04 20.01 39,700 175,200 -5.7
20/05/2021
20.01
 686,400 20.11 20.11 19.96 45,200 306,600 -10.7
19/05/2021
20.11
 744,400 19.96 20.11 19.76 16,900 272,000 -10.4
18/05/2021
19.96
 801,200 20.16 20.30 19.86 140,900 277,600 -5.6
17/05/2021
20.16
 683,700 21.01 21.09 20.13 58,400 225,000 -6.9
14/05/2021
21.01
 1,120,200 20.84 21.33 20.52 3,900 39,900 -1.5
13/05/2021
20.84
 1,079,800 20.52 21.09 20.16 58,400 29,700 1.2
12/05/2021
20.52
 564,800 20.20 20.60 20.20 22,600 24,800 -0.1
11/05/2021
20.20
 942,000 19.71 20.84 19.86 68,300 3,300 2.7
10/05/2021
19.71
 837,700 19.76 19.86 19.22 4,700 19,000 -0.6
07/05/2021
19.76
 959,700 20.20 20.20 19.37 453,100 113,500 12.9
06/05/2021
20.20
 818,500 20.55 20.99 20.11 200 34,100 -1.4
05/05/2021
20.55
 1,497,000 19.22 20.55 19.22 22,800 0 0.9
04/05/2021
19.22
 606,000 19.03 19.57 18.19 3,500 9,400 -0.2
29/04/2021
19.03
 352,200 19.13 19.20 19.03 80,800 800 3.1
28/04/2021
19.13
 430,200 18.95 19.30 18.93 3,000 25,400 -0.9
27/04/2021
18.95
 1,026,300 18.93 19.86 18.93 0 317,300 -12.4
26/04/2021
18.93
 732,100 18.88 19.47 18.17 50,700 51,000 -0.0
23/04/2021
18.88
 1,107,800 18.32 19.32 18.14 102,200 263,000 -6.1
22/04/2021
18.32
 1,749,500 19.64 19.64 18.32 44,700 324,800 -10.9
20/04/2021
19.64
 867,500 20.08 20.11 19.57 0 34,800 -1.4
19/04/2021
20.08
 695,500 20.08 20.30 19.57 56,200 23,600 1.3
16/04/2021
20.08
 1,484,200 20.74 20.74 19.52 74,000 32,200 1.7
15/04/2021
20.74
 1,295,900 21.19 21.19 20.55 57,100 68,600 -0.5
14/04/2021
21.19
 797,000 21.28 21.28 20.55 95,800 73,400 1.0
13/04/2021
21.28
 985,200 21.72 21.82 21.09 100 31,900 -1.4
12/04/2021
21.72
 1,781,000 21.33 22.02 21.38 10,700 6,400 0.2
09/04/2021
21.33
 675,900 21.33 21.41 21.28 15,000 10,500 0.2
08/04/2021
21.33
 816,600 21.43 21.55 21.33 400 7,800 -0.3
07/04/2021
21.43
 612,100 21.09 21.53 20.96 8,900 16,800 -0.3
06/04/2021
21.09
 1,037,000 21.38 21.38 21.01 11,800 37,300 -1.1
05/04/2021
21.38
 850,700 21.53 21.60 21.09 88,900 60,000 1.3
02/04/2021
21.53
 821,400 21.58 21.82 21.33 400 28,000 -1.2
01/04/2021
21.58
 791,900 21.19 21.58 20.99 10,000 16,200 -0.3
31/03/2021
21.19
 1,120,800 21.14 21.28 20.79 100 249,400 -10.7
30/03/2021
21.14
 819,300 21.31 21.33 20.89 700 82,400 -3.4
29/03/2021
21.31
 868,200 20.99 21.33 21.01 3,500 92,500 -3.8
26/03/2021
20.99
 1,253,300 21.19 21.19 20.06 31,100 700 1.3
25/03/2021
21.19
 1,597,900 21.33 21.48 20.11 38,200 9,400 1.2
24/03/2021
21.33
 2,640,700 22.56 22.56 21.04 1,600 117,500 -5.2
23/03/2021
22.56
 1,858,100 23.34 23.34 22.31 16,200 165,600 -6.9
22/03/2021
23.34
 1,646,400 23.34 23.54 23.29 55,500 14,500 2.0
19/03/2021
23.34
 1,595,300 23.15 23.37 23.05 5,000 200 0.2
18/03/2021
23.15
 1,564,000 23.27 23.54 23.02 5,400 36,700 -1.5
17/03/2021
23.27
 1,244,300 23.22 23.29 23.17 34,000 50,500 -0.8
16/03/2021
23.22
 2,067,400 22.98 23.34 22.95 0 86,200 -4.1
15/03/2021
22.98
 1,456,000 23.05 23.34 22.90 19,000 37,800 -0.9
12/03/2021
23.05
 2,050,900 22.90 23.51 22.85 47,800 12,400 1.7
11/03/2021
22.90
 1,113,800 23.15 23.15 22.90 16,500 3,700 0.6
10/03/2021
23.15
 1,410,400 23.15 23.44 22.95 71,100 66,900 0.2
09/03/2021
23.15
 4,276,000 21.72 23.24 21.09 69,500 38,500 1.4
08/03/2021
21.72
 1,678,400 21.53 21.82 21.48 5,100 108,500 -4.6
05/03/2021
21.53
 1,406,500 21.77 21.77 20.84 0 53,800 -2.3
04/03/2021
21.77
 3,012,500 21.72 22.34 21.09 38,000 25,000 0.6
03/03/2021
21.72
 2,941,100 20.99 21.82 21.19 16,600 492,800 -20.8
02/03/2021
20.99
 2,610,200 20.62 21.21 20.67 4,100 946,400 -40.2
01/03/2021
20.62
 2,086,700 20.40 20.84 20.50 21,000 1,107,600 -45.6
26/02/2021
20.40
 1,218,800 20.08 20.45 19.62 24,800 104,000 -3.3
25/02/2021
20.08
 1,547,700 19.96 20.33 19.86 0 22,400 -0.9
24/02/2021
19.96
 1,526,900 20.50 20.84 19.76 100 64,400 -2.7
23/02/2021
20.50
 1,136,200 20.60 20.87 20.30 8,200 163,200 -6.6
22/02/2021
20.60
 978,300 20.74 20.82 20.42 14,600 86,100 -3.0
19/02/2021
20.74
 1,742,400 20.33 21.33 20.11 700 338,000 -14.3
18/02/2021
20.33
 943,000 20.35 20.57 20.11 17,000 89,700 -3.0
17/02/2021
20.35
 952,500 19.32 20.60 19.37 62,200 13,900 2.0
09/02/2021
19.32
 1,769,900 18.93 19.42 18.29 190,500 1,152,300 -36.3

Chính sách bảo mật | Điều khoản sử dụng |