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
(2024-11-25) 		2.25 7.88% 92,402,400 3,148,179 95.4
28.55
31.05
30.80
2 tháng
(2024-10-24) 		4.15 15.57% 155,306,900 14,532,179 412.6
26.55
31.05
30.80
3 tháng
(2024-09-24) 		2 6.94% 224,093,400 13,183,279 374.1
26.55
31.05
30.80
6 tháng
(2024-06-26) 		2.15 7.50% 526,555,600 10,061,279 280.0
25.55
32.40
30.80
12 tháng
(2023-12-29) 		6.09 24.65% 982,530,600 -12,773,772 -355.5
21.98
32.40
30.80
24 tháng
(2023-01-03) 		7.38 31.52% 1,327,891,600 -5,914,861 -103.2
20.05
32.40
30.80
36 tháng
(2022-01-10) 		-6.57 -17.58% 1,747,697,100 16,855,668 780.3
16.65
43.87
30.80
60 tháng
(2020-01-20) 		19.84 181.08% 2,435,026,390 7,347,838 561.6
5.98
43.87
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
8.83
 1,886,000 8.25 8.83 8.78 2,420 0 0.0
30/07/2020
8.25
 345,840 8.15 8.49 8.15 23,420 64,640 -0.7
29/07/2020
8.15
 1,074,240 8.59 8.59 7.99 23,420 64,640 -0.7
28/07/2020
8.59
 720,420 8.39 8.78 8.27 11,200 107,580 -1.7
27/07/2020
8.39
 1,705,620 9.02 9.02 8.39 24,210 1,860 0.4
24/07/2020
9.02
 1,383,970 9.69 9.69 9.02 2,000 5,450 -0.1
23/07/2020
9.69
 431,760 9.54 9.74 9.54 9,050 1,000 0.2
22/07/2020
9.54
 527,510 9.76 9.76 9.52 0 92,070 -1.8
21/07/2020
9.76
 401,160 9.83 9.86 9.62 1,740 63,600 -1.3
20/07/2020
9.83
 456,880 9.98 10.00 9.83 8,220 80,960 -1.5
17/07/2020
9.98
 524,540 9.83 10.02 9.83 3,630 1,800 0.0
16/07/2020
9.83
 588,350 9.93 10.07 9.83 3,760 2,030 0.0
15/07/2020
9.93
 842,470 9.83 10.10 9.83 0 1,204,500 -25.8
14/07/2020
9.83
 394,660 9.83 9.95 9.76 0 0 0
13/07/2020
9.83
 566,650 9.93 10.12 9.78 550 6,520 -0.1
10/07/2020
9.93
 855,940 10.12 10.12 9.83 5,200 10,000 -0.1
09/07/2020
10.12
 592,060 10.12 10.31 10.05 1,000 1,952,430 -42.9
08/07/2020
10.12
 1,006,020 9.88 10.36 9.88 12,990 3,820 0.2
07/07/2020
9.88
 2,470,760 9.35 10.00 9.45 14,980 1,357,100 -28.0
06/07/2020
9.35
 266,710 9.28 9.40 9.28 1,190 1,140 0.0
03/07/2020
9.28
 312,050 9.26 9.30 9.23 8,010 0 0.2
02/07/2020
9.26
 113,230 9.30 9.40 9.23 1,000 0 0.0
01/07/2020
9.30
 385,590 9.23 9.38 9.18 4,680 1,100,000 -22.0
30/06/2020
9.23
 388,680 9.45 9.64 9.11 3,220 32,200 -0.6
29/06/2020
9.45
 508,270 9.90 9.93 9.30 4,330 36,330 -0.6
26/06/2020
9.90
 120,180 9.93 10.07 9.78 10 13,100 -0.3
25/06/2020
9.93
 256,200 9.98 9.98 9.62 500 4,320 -0.1
24/06/2020
9.98
 359,010 10.07 10.22 9.93 14,000 64,210 -1.1
23/06/2020
10.07
 442,380 10.19 10.19 10.02 140 36,080 -0.8
22/06/2020
10.19
 351,020 10.22 10.38 10.07 710 96,030 -2.0
19/06/2020
10.22
 313,520 10.00 10.22 9.93 10,000 48,800 -0.8
18/06/2020
10.00
 261,210 10.00 10.07 9.88 20,060 2,378,090 -50.0
17/06/2020
10.00
 335,240 10.12 10.24 9.88 11,950 45,100 -0.7
16/06/2020
10.12
 253,430 9.74 10.17 9.86 240 16,290 -0.3
15/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
15/06/2020
9.74
 902,970 10.22 10.55 9.54 8,110 19,210 -0.2
12/06/2020
10.22
 761,760 10.42 10.42 9.83 9,290 2,000 0.2
11/06/2020
10.42
 930,830 11.20 11.25 10.42 60 27,560 -0.8
10/06/2020
11.20
 462,550 11.23 11.33 10.94 12,140 150 0.4
09/06/2020
11.23
 1,037,760 10.64 11.38 10.63 12,360 51,560 -1.1
08/06/2020
10.64
 455,600 10.55 10.70 10.59 23,580 40 0.7
05/06/2020
10.55
 418,100 10.48 10.63 10.40 15,240 1,240 0.4
04/06/2020
10.48
 444,390 10.55 10.66 10.48 300 43,240 -1.2
03/06/2020
10.55
 529,030 10.44 10.74 10.37 2,620 63,470 -1.7
02/06/2020
10.44
 613,750 10.59 10.74 10.40 2,000 39,140 -1.1
01/06/2020
10.59
 440,680 10.51 10.70 10.51 1,000 47,030 -1.3
29/05/2020
10.51
 580,200 10.22 10.51 10.18 3,500 40,380 -1.0
28/05/2020
10.22
 374,410 10.15 10.29 10.04 6,450 99,610 -2.6
27/05/2020
10.15
 862,740 10.39 10.44 10.15 0 151,980 -4.2
26/05/2020
10.39
 557,780 10.26 10.59 10.33 10 41,090 -1.2
25/05/2020
10.26
 957,230 9.59 10.26 9.50 14,030 1,460 0.3
22/05/2020
9.59
 577,650 9.87 9.87 9.59 1,000 8,220 -0.2
21/05/2020
9.87
 264,330 9.76 9.92 9.76 3,040 0 0.1
20/05/2020
9.76
 435,020 9.89 9.92 9.76 880 8,050 -0.2
19/05/2020
9.89
 621,890 9.92 10.11 9.89 10,520 179,520 -4.6
18/05/2020
9.92
 396,470 9.85 10.02 9.74 3,380 92,090 -2.4
15/05/2020
9.85
 901,280 10.05 10.33 9.85 0 215,720 -5.9
14/05/2020
10.05
 1,082,360 9.41 10.05 9.26 0 214,470 -5.8
13/05/2020
9.41
 396,330 9.33 9.57 9.22 10,600 4,630 0.2
12/05/2020
9.33
 400,790 9.15 9.44 9.04 6,980 1,000 0.1
11/05/2020
9.15
 466,870 8.85 9.15 8.84 15,500 16,000 -0.0
08/05/2020
8.85
 389,660 8.93 9.08 8.82 0 11,430 -0.3
07/05/2020
8.93
 452,900 8.78 8.93 8.74 1,790 99,200 -2.3
06/05/2020
8.78
 308,890 8.65 8.80 8.60 11,670 100,750 -2.1
05/05/2020
8.65
 150,820 8.63 8.71 8.49 7,600 13,590 -0.1
04/05/2020
8.63
 191,090 8.95 8.95 8.63 10,130 35,570 -0.6
29/04/2020
8.95
 307,320 8.93 8.98 8.85 9,360 130,360 -2.9
28/04/2020
8.93
 633,280 8.76 8.98 8.74 21,950 2,640 0.5
27/04/2020
8.76
 629,130 8.56 8.89 8.50 5,400 13,870 -0.2
24/04/2020
8.56
 487,610 8.52 8.67 8.36 0 12,150 -0.3
23/04/2020
8.52
 375,230 8.76 8.97 8.45 0 43,390 -1.0
22/04/2020
8.76
 335,690 8.38 8.78 7.97 30,250 4,870 0.6
21/04/2020
8.38
 903,100 9.00 9.00 8.38 40,900 6,860 0.8
20/04/2020
9.00
 794,140 9.46 9.46 8.85 52,630 30,710 0.5
17/04/2020
9.46
 1,288,180 9.00 9.63 9.37 0 280,610 -7.3
16/04/2020
9.00
 921,010 8.43 9.00 8.56 210 32,900 -0.8
15/04/2020
8.43
 620,640 7.90 8.43 7.97 2,100 720 0.0
14/04/2020
7.90
 634,760 7.67 7.93 7.64 15,310 6,430 0.2
13/04/2020
7.67
 224,140 7.38 7.71 7.43 30,360 0 0.6
10/04/2020
7.38
 230,190 7.43 7.58 7.27 10,270 3,000 0.1
09/04/2020
7.43
 318,690 7.29 7.56 7.27 26,060 0 0.5
08/04/2020
7.29
 299,930 7.42 7.45 7.05 4,380 3,700 0.0
07/04/2020
7.42
 564,650 6.99 7.47 7.05 4,140 27,270 -0.5
06/04/2020
6.99
 494,070 6.55 6.99 6.68 8,120 0 0.1
03/04/2020
6.55
 355,510 6.25 6.64 6.36 22,770 0 0.4
01/04/2020
6.25
 174,430 6.05 6.38 6.01 16,460 0 0.3
31/03/2020
6.05
 267,720 5.98 6.38 5.90 12,350 0 0.2
30/03/2020
5.98
 524,680 6.42 6.42 5.98 8,730 0 0.1
27/03/2020
6.42
 339,550 6.38 6.53 6.31 23,290 0 0.4
26/03/2020
6.38
 855,560 6.77 6.77 6.36 21,510 2,960 0.3
25/03/2020
6.77
 509,070 6.51 6.86 6.64 106,030 0 1.9
24/03/2020
6.51
 572,080 6.53 6.71 6.16 27,430 147,880 -2.0
23/03/2020
6.53
 788,010 7.01 7.01 6.53 0 0 0
20/03/2020
7.01
 364,770 7.01 7.10 6.90 3,340 5,590 -0.0
19/03/2020
7.01
 425,880 7.31 7.31 6.94 10,000 47,030 -0.7
18/03/2020
7.31
 640,230 7.31 7.38 7.12 3,620 190,170 -3.7
17/03/2020
7.31
 1,315,930 7.05 7.53 6.57 12,610 601,590 -10.6
16/03/2020
7.05
 662,940 7.56 7.56 7.05 10,470 19,810 -0.2
13/03/2020
7.56
 695,750 7.67 7.67 7.14 19,160 0 0.4
12/03/2020
7.67
 806,400 8.25 8.25 7.67 11,590 186,630 -3.7
11/03/2020
8.25
 638,030 8.85 9.04 8.25 2,180 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |