CTCP Tập đoàn Hà Đô (hdg)

27.50
-0.45
(-1.61%)
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
(2024-09-18) 		-0.50 -1.79% 74,553,000 40,598 0.7
27.30
29.25
27.50
2 tháng
(2024-08-19) 		-0.55 -1.96% 154,093,400 -2,529,863 -71.8
27.30
29.25
27.50
3 tháng
(2024-07-22) 		-1.35 -4.68% 255,400,900 -1,982,421 -58.5
25.55
29.25
27.50
6 tháng
(2024-04-22) 		4.40 19.06% 615,922,200 -8,248,971 -262.2
22.87
32.40
27.50
12 tháng
(2023-10-24) 		3.78 15.92% 889,447,100 -25,608,326 -721.8
21.98
32.40
27.50
24 tháng
(2022-10-31) 		6.23 29.29% 1,273,353,800 -9,736,915 -202.5
16.65
32.40
27.50
36 tháng
(2021-11-03) 		-3.20 -10.42% 1,642,344,200 1,889,314 290.0
16.65
43.87
27.50
60 tháng
(2019-11-14) 		15.05 120.85% 2,286,690,980 -3,365,486 274.0
5.98
43.87
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2019
13.02
 645,040 12.61 13.02 12.45 0 0 0
30/07/2019
12.61
 656,280 12.93 13.08 12.58 0 2,200 -0.1
29/07/2019
12.93
 766,020 13.01 13.08 12.72 0 0 0
26/07/2019
13.01
 458,030 13.18 13.22 12.93 5,300 900 0.2
25/07/2019
13.18
 499,700 13.06 13.18 12.93 25,830 400 0.9
24/07/2019
13.06
 873,820 12.97 13.20 12.97 34,430 8,820 0.9
23/07/2019
12.97
 1,354,980 12.36 12.97 12.29 0 0 0
22/07/2019
12.36
 739,120 12.61 12.61 12.29 0 0 0
19/07/2019
12.61
 664,370 12.77 12.86 12.58 6,880 0 0.2
18/07/2019
12.77
 350,580 12.83 12.86 12.54 6,700 0 0.2
17/07/2019
12.83
 669,350 12.68 13.02 12.51 30 0 0.0
16/07/2019
12.68
 1,347,680 12.27 12.79 12.27 10 0 0.0
15/07/2019
12.27
 316,470 12.27 12.36 12.22 9,300 0 0.3
12/07/2019
12.27
 519,700 12.24 12.45 12.18 6,900 0 0.2
11/07/2019
12.24
 1,155,000 12.51 12.65 12.08 1,200 3,000 -0.1
10/07/2019
12.51
 403,910 12.47 12.51 12.36 13,200 0 0.5
09/07/2019
12.47
 291,770 12.45 12.49 12.33 0 0 0
08/07/2019
12.45
 868,100 12.29 12.47 12.27 56,600 0 2.0
05/07/2019
12.29
 315,790 12.22 12.40 12.15 0 500 -0.0
04/07/2019
12.22
 377,440 12.27 12.38 12.22 0 0 0
03/07/2019
12.27
 805,030 12.18 12.40 12.01 7,300 0 0.2
02/07/2019
12.18
 354,550 12.15 12.26 12.08 14,900 0 0.5
01/07/2019
12.15
 565,100 11.92 12.24 11.95 0 14,740 -0.5
28/06/2019
11.92
 1,405,170 11.51 11.92 11.54 0 0 0
27/06/2019
11.51
 190,290 11.47 11.56 11.33 0 0 0
26/06/2019
11.47
 164,870 11.36 11.54 11.33 0 0 0
25/06/2019
11.36
 160,490 11.52 11.52 11.31 0 0 0
24/06/2019
11.52
 310,130 11.52 11.67 11.45 0 0 0
21/06/2019
11.52
 399,750 11.40 11.67 11.40 0 20 -0.0
20/06/2019
11.40
 189,970 11.18 11.42 11.15 0 0 0
19/06/2019
11.18
 171,300 11.04 11.26 11.15 0 0 0
18/06/2019
11.04
 219,390 11.29 11.29 11.01 4,000 0 0.1
17/06/2019
11.29
 165,850 11.43 11.43 11.26 0 0 0
14/06/2019
11.43
 84,390 11.43 11.54 11.36 0 0 0
13/06/2019
11.43
 170,220 11.52 11.61 11.33 1,250 22,220 -0.7
12/06/2019
11.52
 195,050 11.68 11.70 11.45 1,500 0 0.0
11/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
11/06/2019
11.68
 528,090 11.19 11.76 11.36 2,750 0 0.1
10/06/2019
11.19
 353,710 10.95 11.22 10.98 520 190 0.0
07/06/2019
10.95
 140,970 10.95 11.03 10.92 0 0 0
06/06/2019
10.95
 409,080 11.05 11.09 10.91 0 0 0
05/06/2019
11.05
 109,010 11.02 11.21 11.03 0 2,290 -0.1
04/06/2019
11.02
 190,510 11.02 11.09 10.98 0 2,300 -0.1
03/06/2019
11.02
 333,660 11.08 11.23 10.98 20,970 8,910 0.5
31/05/2019
11.08
 464,110 11.61 11.62 11.08 0 0 0
30/05/2019
11.61
 203,130 11.59 11.66 11.46 4,400 17,520 -0.5
29/05/2019
11.59
 455,220 11.76 11.85 11.58 2,500 0 0.1
28/05/2019
11.76
 410,860 11.61 11.81 11.51 0 0 0
27/05/2019
11.61
 574,190 11.33 11.63 11.39 20,100 0 0.8
24/05/2019
11.33
 837,290 11.01 11.49 10.93 400 0 0.0
23/05/2019
11.01
 248,200 10.99 11.01 10.91 650 0 0.0
22/05/2019
10.99
 197,390 11.01 11.09 10.92 0 0 0
21/05/2019
11.01
 183,990 11.06 11.11 11.01 2,800 0 0.1
20/05/2019
11.06
 325,570 10.95 11.12 10.88 300 0 0.0
17/05/2019
10.95
 114,630 11.11 11.15 10.95 0 6,000 -0.2
16/05/2019
11.11
 263,760 11.11 11.18 11.11 6,100 0 0.2
15/05/2019
11.11
 332,760 10.92 11.11 10.99 0 0 0
14/05/2019
10.92
 203,070 10.92 10.93 10.80 1,500 0 0.1
13/05/2019
10.92
 216,260 10.80 10.95 10.75 100 0 0.0
10/05/2019
10.80
 194,310 10.69 10.92 10.58 0 0 0
09/05/2019
10.69
 197,760 10.92 11.09 10.65 21,660 0 0.8
08/05/2019
10.92
 211,980 10.92 10.92 10.66 0 2,000 -0.1
07/05/2019
10.92
 127,400 10.85 11.03 10.83 0 0 0
06/05/2019
10.85
 342,910 11.41 11.41 10.85 0 0 0
03/05/2019
11.41
 555,050 11.29 11.61 11.28 13,970 27,100 -0.5
02/05/2019
11.29
 206,340 11.15 11.29 11.03 37,850 1,720 1.4
26/04/2019
11.15
 192,610 10.82 11.15 10.75 0 0 0
25/04/2019
10.82
 464,650 11.01 11.06 10.58 0 1,000 -0.0
24/04/2019
11.01
 104,840 10.93 11.15 10.86 9,370 0 0.4
23/04/2019
10.93
 203,970 10.72 11.06 10.79 0 0 0
22/04/2019
10.72
 816,560 11.16 11.16 10.60 0 1,000 -0.0
19/04/2019
11.16
 617,770 11.59 11.69 11.16 5,570 0 0.2
18/04/2019
11.59
 883,350 12.01 12.01 11.32 0 0 0
17/04/2019
12.01
 388,420 12.22 12.32 11.98 0 1,000 -0.0
16/04/2019
12.22
 394,310 12.29 12.29 12.01 0 0 0
12/04/2019
12.29
 387,170 12.23 12.39 12.15 0 0 0
11/04/2019
12.23
 343,170 12.35 12.43 12.23 2,400 0 0.1
10/04/2019
12.35
 442,830 12.31 12.43 12.06 0 0 0
09/04/2019
12.31
 403,650 12.45 12.55 12.31 20,510 0 0.9
08/04/2019
12.45
 653,170 12.18 12.48 12.15 0 0 0
05/04/2019
12.18
 242,350 12.12 12.26 12.01 0 0 0
04/04/2019
12.12
 426,660 12.15 12.35 12.01 9,130 0 0.4
03/04/2019
12.15
 286,990 12.09 12.26 11.95 0 0 0
02/04/2019
12.09
 487,000 12.15 12.35 12.06 0 0 0
01/04/2019
12.15
 565,510 11.78 12.18 11.78 0 34,900 -1.5
29/03/2019
11.78
 204,640 11.86 11.99 11.78 0 0 0
28/03/2019
11.86
 243,000 11.86 11.92 11.63 0 3,000 -0.1
27/03/2019
11.86
 334,670 11.76 11.96 11.69 200 0 0.0
26/03/2019
11.76
 352,030 11.52 11.81 11.48 200 0 0.0
25/03/2019
11.52
 718,890 12.03 12.03 11.52 500 0 0.0
22/03/2019
12.03
 377,720 11.95 12.12 11.86 1,300 0 0.1
21/03/2019
11.95
 384,760 12.55 12.72 11.95 2,000 4,000 -0.1
20/03/2019
12.55
 672,110 12.48 12.55 12.12 1,120 5,000 -0.2
19/03/2019
12.48
 607,360 12.71 12.86 12.46 3,200 0 0.1
18/03/2019
12.71
 690,700 12.18 12.72 12.29 69,500 0 3.1
15/03/2019
12.18
 532,450 12.06 12.43 12.08 0 0 0
14/03/2019
12.06
 382,330 11.98 12.11 11.86 0 0 0
13/03/2019
11.98
 213,680 12.09 12.18 11.89 2,600 0 0.1
12/03/2019
12.09
 264,870 11.92 12.09 11.81 27,870 0 1.2
11/03/2019
11.92
 385,220 11.58 11.98 11.55 0 100 -0.0
08/03/2019
11.58
 614,350 11.92 11.95 11.53 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |