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)
21/12/2020
16.79
 1,267,210 16.69 17.22 16.69 409,440 39,260 13.1
18/12/2020
16.69
 2,150,800 16.02 16.69 15.92 778,860 2,160 26.5
17/12/2020
16.02
 1,753,830 16.50 16.50 15.97 1,030 37,630 -1.2
16/12/2020
16.50
 1,244,140 16.52 16.79 16.36 330,460 82,210 8.5
15/12/2020
16.52
 2,240,950 16.04 16.55 15.85 763,650 0 26.0
14/12/2020
16.04
 1,964,080 15.13 16.09 15.35 420,750 27,030 12.9
11/12/2020
15.13
 2,256,630 15.13 15.20 14.92 30,560 391,110 -11.3
10/12/2020
15.13
 2,606,050 14.94 15.49 14.82 200,640 1,600 6.3
09/12/2020
14.94
 2,161,500 14.70 15.04 14.75 548,100 10,200 16.8
08/12/2020
14.70
 1,982,910 14.87 14.94 14.48 24,210 100 0.7
07/12/2020
14.87
 2,566,100 15.01 15.23 14.75 67,620 7,310 1.9
04/12/2020
15.01
 1,305,240 14.92 15.16 14.75 351,620 220 10.9
03/12/2020
14.92
 1,799,750 14.36 15.04 14.32 279,370 930 8.6
02/12/2020
14.36
 2,330,000 14.63 14.68 14.29 51,930 40 1.6
01/12/2020
14.63
 2,505,610 14.08 14.75 13.77 241,000 0 7.2
30/11/2020
14.08
 1,987,610 14.03 14.63 14.05 302,020 168,500 4.0
27/11/2020
14.03
 3,960,830 13.12 14.03 13.09 346,450 43,070 8.5
26/11/2020
13.12
 2,215,250 12.85 13.12 12.69 347,320 0 9.4
25/11/2020
12.85
 1,533,420 13.00 13.09 12.81 336,740 2,690 9.0
24/11/2020
13.00
 2,141,930 13.24 13.29 12.78 426,840 0 11.6
23/11/2020
13.24
 1,804,330 13.26 13.36 13.09 433,610 100 12.0
20/11/2020
13.26
 2,286,790 13.02 13.31 12.95 650,810 1,160 17.9
19/11/2020
13.02
 1,988,860 12.95 13.07 12.81 462,820 16,320 12.1
18/11/2020
12.95
 3,477,540 12.28 12.95 12.25 546,960 190 14.1
17/11/2020
12.28
 2,343,130 11.97 12.28 11.92 171,170 15,080 3.9
16/11/2020
11.97
 2,410,140 12.04 12.13 11.97 237,620 47,900 4.8
13/11/2020
12.04
 1,572,640 11.99 12.09 11.97 20,300 20 0.5
12/11/2020
11.99
 1,427,110 11.89 12.11 11.89 30,960 140 0.8
11/11/2020
11.89
 1,406,470 11.87 11.97 11.80 276,910 3,300 6.8
10/11/2020
11.87
 906,010 11.89 12.11 11.85 600 7,380 -0.2
09/11/2020
11.89
 937,350 11.75 11.94 11.70 15,740 50 0.4
06/11/2020
11.75
 1,238,640 11.44 11.85 11.42 9,490 110 0.2
05/11/2020
11.44
 825,520 11.56 11.61 11.44 13,780 3,150 0.3
04/11/2020
11.56
 801,660 11.32 11.58 11.32 6,270 40 0.2
03/11/2020
11.32
 679,590 10.94 11.49 10.94 19,770 1,120 0.4
02/11/2020
10.94
 1,188,960 11.13 11.13 10.84 16,990 3,000 0.3
30/10/2020
11.13
 1,073,250 11.25 11.44 10.96 2,010 52,760 -1.2
29/10/2020
11.25
 1,344,750 11.51 11.58 11.13 2,320 1,000 0.0
28/10/2020
11.51
 952,910 11.89 11.97 11.51 0 139,180 -3.4
27/10/2020
11.89
 1,007,170 11.94 12.11 11.82 7,000 53,590 -1.2
26/10/2020
11.94
 1,446,180 11.82 12.21 11.82 8,010 2,450 0.1
23/10/2020
11.82
 645,250 11.68 11.85 11.68 11,070 0 0.3
22/10/2020
11.68
 315,860 11.73 11.73 11.61 7,570 27,440 -0.5
21/10/2020
11.73
 687,460 11.80 11.85 11.68 7,580 8,590 -0.0
20/10/2020
11.80
 611,010 11.75 11.89 11.66 26,020 0 0.6
19/10/2020
11.75
 827,930 11.51 11.89 11.51 25,430 0 0.6
16/10/2020
11.51
 1,312,000 11.56 11.61 11.34 58,420 33,950 0.6
15/10/2020
11.56
 1,816,090 11.99 12.11 11.56 24,910 6,020 0.5
14/10/2020
11.99
 1,024,380 12.04 12.13 11.99 17,300 1,000 0.4
13/10/2020
12.04
 1,631,590 12.18 12.23 11.99 14,770 1,210 0.3
12/10/2020
12.18
 1,374,880 12.25 12.37 12.16 40,510 19,600 0.5
09/10/2020
12.25
 1,058,990 12.23 12.33 12.18 400 1,480 -0.0
08/10/2020
12.23
 2,620,120 12.33 12.40 12.13 30 4,320 -0.1
07/10/2020
12.33
 2,387,280 12.35 12.59 12.23 66,540 190 1.7
06/10/2020
12.35
 1,436,070 12.35 12.42 12.25 61,360 0 1.6
05/10/2020
12.35
 2,816,750 11.99 12.37 11.94 431,060 330 11.0
02/10/2020
11.99
 2,985,170 12.13 12.21 11.66 1,830 77,950 -1.9
01/10/2020
12.13
 1,976,370 11.94 12.23 12.01 33,570 40,630 -0.2
30/09/2020
11.94
 2,736,490 11.63 11.94 11.63 143,810 40,970 2.5
29/09/2020
11.63
 2,524,220 11.58 11.97 11.58 3,150 0 0.1
28/09/2020
11.58
 983,690 11.58 11.66 11.54 25,700 6,160 0.5
25/09/2020
11.58
 1,317,800 11.68 11.70 11.56 61,210 20,880 1.0
24/09/2020
11.68
 1,195,140 11.63 11.70 11.51 44,910 1,200 1.1
23/09/2020
11.63
 1,452,960 11.51 11.68 11.51 70,190 0 1.7
22/09/2020
11.51
 2,030,540 11.49 11.68 11.42 30,610 440 0.7
21/09/2020
11.49
 3,110,690 11.80 11.85 11.46 78,610 13,670 1.6
18/09/2020
11.80
 1,019,810 11.85 11.89 11.73 6,500 0 0.2
17/09/2020
11.85
 2,763,040 11.66 11.97 11.63 368,780 43,610 8.0
16/09/2020
11.66
 2,152,470 11.51 11.77 11.44 73,650 0 1.8
15/09/2020
11.51
 2,255,690 11.63 11.66 11.44 82,020 2,770 1.9
14/09/2020
11.63
 2,001,860 11.56 11.75 11.61 29,570 30,420 -0.0
11/09/2020
11.56
 4,911,690 11.01 11.61 10.89 141,790 0 3.3
10/09/2020
11.01
 3,663,080 10.82 11.13 10.82 67,260 370 1.5
09/09/2020
10.82
 1,100,900 10.79 10.82 10.70 10,090 8,860 0.0
08/09/2020
10.79
 664,150 10.77 11.03 10.74 11,700 35,330 -0.5
07/09/2020
10.77
 1,292,910 10.96 11.03 10.77 12,250 10,340 0.0
04/09/2020
10.96
 2,822,710 10.62 11.10 10.48 47,530 50 1.1
03/09/2020
10.62
 1,991,180 10.77 10.91 10.58 26,840 212,320 -4.1
01/09/2020
10.77
 2,024,910 10.86 10.96 10.72 58,070 247,670 -4.2
31/08/2020
10.86
 1,110,150 10.96 11.08 10.82 0 16,270 -0.4
28/08/2020
10.96
 1,177,810 11.03 11.10 10.96 6,830 1,800,560 -41.3
27/08/2020
11.03
 1,502,060 11.01 11.20 10.98 28,800 158,860 -3.0
26/08/2020
11.01
 1,885,130 10.94 11.22 10.79 42,020 770,000 -16.9
25/08/2020
10.94
 2,667,070 10.94 11.01 10.84 9,340 438,670 -9.9
24/08/2020
10.94
 2,094,450 10.98 11.18 10.89 6,370 47,560 -0.9
21/08/2020
10.98
 2,267,860 10.70 11.08 10.70 25,300 1,001,500 -22.5
20/08/2020
10.70
 3,374,870 10.26 10.74 10.22 49,770 20 1.1
19/08/2020
10.26
 987,840 10.24 10.29 10.17 28,590 0 0.6
18/08/2020
10.24
 1,243,930 10.26 10.31 10.14 7,500 6,510 0.0
17/08/2020
10.26
 1,060,530 10.29 10.41 10.12 0 0 0
14/08/2020
10.29
 2,039,110 10.14 10.50 10.10 690 21,980 -0.5
13/08/2020
10.14
 1,678,710 9.88 10.29 9.81 42,290 0 0.9
12/08/2020
9.88
 1,223,580 9.74 9.95 9.74 14,100 12,390 0.0
11/08/2020
9.74
 1,173,490 9.81 9.83 9.64 105,030 0 2.1
10/08/2020
9.81
 1,446,310 9.83 10.00 9.74 65,970 21,560 0.9
07/08/2020
9.83
 846,640 9.86 10.00 9.81 1,200 11,500 -0.2
06/08/2020
9.86
 1,882,340 9.69 10.00 9.62 76,360 0 1.6
05/08/2020
9.69
 1,750,310 9.59 9.88 9.45 135,750 2,140 2.7
04/08/2020
9.59
 880,440 9.42 9.93 9.54 16,730 1,660,700 -34.4
03/08/2020
9.42
 2,606,650 8.83 9.42 9.11 91,860 37,770 1.1

Chính sách bảo mật | Điều khoản sử dụng |