CTCP Tập đoàn Hà Đô (hdg)

30
0
(0%)
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) 		1.45 5.08% 100,751,200 3,176,079 96.2
28.55
31.05
30
2 tháng
(2024-10-25) 		3.40 12.78% 161,833,700 14,401,379 409.1
26.55
31.05
30
3 tháng
(2024-09-25) 		0.75 2.56% 229,713,100 13,187,079 374.2
26.55
31.05
30
6 tháng
(2024-06-27) 		1.50 5.26% 529,962,000 10,170,079 283.0
25.55
32.40
30
12 tháng
(2024-01-02) 		5.83 24.11% 989,701,200 -12,849,872 -357.6
21.98
32.40
30
24 tháng
(2023-01-04) 		7.08 30.90% 1,334,354,800 -5,854,461 -101.4
20.05
32.40
30
36 tháng
(2022-01-10) 		-7.37 -19.72% 1,756,045,900 16,883,568 781.0
16.65
43.87
30
60 tháng
(2020-01-20) 		19.04 173.78% 2,443,375,190 7,375,738 562.4
5.98
43.87
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2019
12.79
 1,311,470 13.04 13.04 12.60 2,260 110,000 -3.9
14/10/2019
13.04
 1,977,970 12.99 13.29 13.01 22,890 0 0.8
11/10/2019
12.99
 840,570 12.99 13.10 12.86 0 0 0
10/10/2019
12.99
 621,560 12.90 13.04 12.90 58,900 0 2.1
09/10/2019
12.90
 556,650 12.76 13.04 12.70 5,800 0 0.2
08/10/2019
12.76
 302,120 12.68 12.79 12.60 20,000 0 0.7
07/10/2019
12.68
 488,270 12.97 13.01 12.68 0 0 0
04/10/2019
12.97
 497,570 13.10 13.22 12.90 3,000 0 0.1
03/10/2019
13.10
 1,173,330 12.68 13.10 12.68 0 0 0
02/10/2019
12.68
 731,040 12.58 12.83 12.58 0 25,600 -0.9
01/10/2019
12.58
 243,560 12.51 12.65 12.40 0 4,250 -0.1
30/09/2019
12.51
 157,660 12.56 12.65 12.40 0 0 0
27/09/2019
12.56
 485,670 12.51 12.70 12.47 9,200 58,910 -1.7
26/09/2019
12.51
 259,520 12.42 12.56 12.42 0 0 0
25/09/2019
12.42
 328,480 12.26 12.43 12.26 11,010 5,240 0.2
24/09/2019
12.26
 235,490 12.11 12.26 12.01 13,000 470 0.4
23/09/2019
12.11
 339,290 12.22 12.22 11.99 0 47,610 -1.6
20/09/2019
12.22
 309,610 12.36 12.40 12.15 3,700 0 0.1
19/09/2019
12.36
 139,290 12.40 12.40 12.26 160 0 0.0
18/09/2019
12.40
 326,920 12.22 12.45 12.26 15,000 0 0.5
17/09/2019
12.22
 278,230 12.26 12.29 12.08 0 0 0
16/09/2019
12.26
 201,400 12.34 12.43 12.18 1,490 0 0.1
13/09/2019
12.34
 310,610 12.26 12.36 12.18 0 0 0
12/09/2019
12.26
 307,290 12.09 12.27 12.09 0 0 0
11/09/2019
12.09
 377,580 11.79 12.09 11.76 0 0 0
10/09/2019
11.79
 1,235,630 12.26 12.31 11.61 12,000 22,870 -0.4
09/09/2019
12.26
 219,740 12.58 12.58 12.26 0 0 0
06/09/2019
12.58
 184,670 12.63 12.70 12.38 0 0 0
05/09/2019
12.63
 304,970 12.33 12.65 12.40 6,820 560 0.2
04/09/2019
12.33
 433,550 12.47 12.47 12.18 30,510 0 1.1
03/09/2019
12.47
 256,660 12.54 12.76 12.43 3,550 0 0.1
30/08/2019
12.54
 455,730 12.29 12.68 12.29 23,820 0 0.8
29/08/2019
12.29
 581,110 12.18 12.38 12.11 2,670 3,680 -0.0
28/08/2019
12.18
 1,152,280 12.54 12.58 12.18 1,000 5,120 -0.1
27/08/2019
12.54
 451,090 12.60 12.79 12.52 28,500 0 1.0
26/08/2019
12.60
 504,310 12.83 12.83 12.49 0 0 0
23/08/2019
12.83
 748,060 12.92 12.92 12.72 23,860 0 0.9
22/08/2019
12.92
 514,640 12.86 12.97 12.83 0 0 0
21/08/2019
12.86
 1,001,550 13.17 13.33 12.86 5,000 0 0.2
20/08/2019
13.17
 1,557,630 12.99 13.24 12.93 15,000 15,000 -0.0
19/08/2019
12.99
 504,010 12.93 13.06 12.85 6,700 20,000 -0.5
16/08/2019
12.93
 852,690 12.93 13.01 12.72 0 147,100 -5.3
15/08/2019
12.93
 675,530 12.74 12.93 12.47 0 0 0
14/08/2019
12.74
 542,870 12.52 12.79 12.61 1,300 0 0.0
13/08/2019
12.52
 1,427,860 12.97 13.01 12.52 0 342,000 -12.2
12/08/2019
12.97
 634,110 13.11 13.18 12.79 1,510 35,000 -1.2
09/08/2019
13.11
 746,950 13.27 13.45 13.11 37,100 50,000 -0.5
08/08/2019
13.27
 940,650 13.01 13.29 12.88 102,000 159,000 -2.1
07/08/2019
13.01
 437,570 13.08 13.15 12.86 7,880 0 0.3
06/08/2019
13.08
 963,640 13.20 13.20 12.70 2,450 0 0.1
05/08/2019
13.20
 1,008,770 13.33 13.35 13.08 21,570 0 0.8
02/08/2019
13.33
 719,460 13.31 13.43 13.10 10,500 35,200 -0.9
01/08/2019
13.31
 1,254,450 13.02 13.38 13.01 10,740 16,670 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |