CTCP Tập đoàn Hà Đô (hdg)

30.80
0.60
(1.99%)
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
(2024-11-20) 		2.15 7.66% 97,097,200 10,706,979 303.9
28.05
31.05
30.20
2 tháng
(2024-10-21) 		3.45 12.90% 158,474,500 13,504,079 380.6
26.55
31.05
30.20
3 tháng
(2024-09-23) 		1.90 6.71% 222,023,300 12,168,279 342.6
26.55
31.05
30.20
6 tháng
(2024-06-24) 		2.70 9.82% 532,216,600 8,055,379 219.7
25.55
32.40
30.20
12 tháng
(2023-12-26) 		4.51 17.54% 988,468,200 -15,652,472 -439.2
21.98
32.40
30.20
24 tháng
(2023-01-03) 		6.78 28.95% 1,323,165,400 -7,003,461 -136.8
20.05
32.40
30.20
36 tháng
(2022-01-05) 		-9.23 -23.40% 1,746,454,400 15,859,268 752.8
16.65
43.87
30.20
60 tháng
(2020-01-16) 		18.91 167.50% 2,430,635,820 6,256,378 527.9
5.98
43.87
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
18.93
 1,539,700 19.76 19.98 18.49 32,100 357,400 -12.9
05/02/2021
19.76
 916,400 19.08 20.06 18.76 160,000 74,900 3.3
04/02/2021
19.08
 1,233,800 18.86 19.10 18.49 218,600 118,500 3.9
03/02/2021
18.86
 1,640,200 18.37 19.03 18.29 13,500 133,000 -4.5
02/02/2021
18.37
 1,953,400 17.29 18.37 16.92 189,300 106,600 3.0
01/02/2021
17.29
 1,570,700 18.56 18.64 17.29 181,800 60,700 4.4
29/01/2021
18.56
 1,602,900 18.00 18.78 16.82 151,200 141,800 0.4
28/01/2021
18.00
 3,128,200 19.35 19.35 18.00 157,500 800 5.8
27/01/2021
19.35
 3,134,000 20.79 20.79 19.35 82,800 32,600 2.1
26/01/2021
20.79
 1,773,200 22.02 22.02 20.50 2,600 63,200 -2.6
25/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/01/2021
22.02
 1,628,200 21.85 22.34 21.58 11,300 58,800 -2.1
22/01/2021
21.85
 4,196,400 20.74 22.18 20.67 21,200 27,200 -0.3
21/01/2021
20.74
 1,221,800 20.38 20.77 20.14 20,700 60,400 -1.7
20/01/2021
20.38
 1,603,600 20.05 20.48 18.99 134,700 23,300 4.6
19/01/2021
20.05
 1,756,900 21.34 21.34 19.86 600 84,900 -3.7
18/01/2021
21.34
 2,561,300 20.58 21.82 20.53 40,000 257,600 -9.4
15/01/2021
20.58
 1,792,800 20.02 20.77 20.29 88,900 168,700 -3.4
14/01/2021
20.02
 1,926,600 20.22 20.22 19.28 149,800 151,200 -0.0
13/01/2021
20.22
 1,687,400 20.58 20.67 20.19 5,900 161,700 -6.7
12/01/2021
20.58
 1,300,800 20.58 20.74 20.29 11,600 268,200 -11.0
11/01/2021
20.58
 1,795,000 20.72 21.06 20.43 1,000 194,400 -8.3
08/01/2021
20.72
 1,321,100 20.77 21.20 20.43 8,100 127,300 -5.2
07/01/2021
20.77
 1,726,400 20.77 20.96 20.29 52,600 106,500 -2.3
06/01/2021
20.77
 2,359,500 21.27 21.82 20.62 6,100 445,000 -19.4
05/01/2021
21.27
 1,770,900 19.90 21.30 19.57 700,700 71,500 27.4
04/01/2021
19.90
 1,698,700 18.75 20.05 18.99 140,600 49,200 3.6
31/12/2020
18.75
 1,840,860 18.61 18.85 18.44 195,370 37,930 6.1
30/12/2020
18.61
 1,636,710 17.96 18.87 17.96 309,020 89,950 7.6
29/12/2020
17.96
 1,915,690 17.39 18.01 17.27 339,580 530 12.6
28/12/2020
17.39
 2,857,790 16.69 17.48 16.74 629,780 1,190 22.3
25/12/2020
16.69
 1,028,110 16.55 16.76 16.55 32,130 27,100 0.2
24/12/2020
16.55
 1,910,880 16.74 16.79 15.73 641,150 56,870 19.9
23/12/2020
16.74
 1,512,020 16.86 17.12 16.55 390,250 6,550 13.6
22/12/2020
16.86
 1,332,530 16.79 16.91 16.55 313,080 2,000 10.9

Chính sách bảo mật | Điều khoản sử dụng |