CTCP Tập đoàn Hà Đô (hdg)

29.90
-0.10
(-0.33%)
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)
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
07/03/2019
11.92
 283,170 12.13 12.13 11.86 1,000 0 0.0
06/03/2019
12.13
 708,090 11.63 12.13 11.52 90,100 1,000 3.7
05/03/2019
11.63
 484,010 11.63 11.98 11.43 0 5,540 -0.2
04/03/2019
11.63
 704,720 11.63 11.89 11.49 0 12,280 -0.5
01/03/2019
11.63
 680,870 11.03 11.63 11.01 5,000 3,000 0.1
28/02/2019
11.03
 599,990 11.21 11.38 11.03 0 0 0
27/02/2019
11.21
 1,220,890 10.56 11.23 10.55 500 750 -0.0
26/02/2019
10.56
 213,570 10.56 10.63 10.49 3,680 0 0.1
25/02/2019
10.56
 200,770 10.58 10.69 10.53 0 0 0
22/02/2019
10.58
 381,250 10.55 10.58 10.43 900 0 0.0
21/02/2019
10.55
 414,060 10.60 10.72 10.53 1,500 0 0.1
20/02/2019
10.60
 204,270 10.66 10.73 10.58 0 0 0
19/02/2019
10.66
 639,310 10.50 10.78 10.48 85,350 0 3.2
18/02/2019
10.50
 225,450 10.52 10.69 10.49 1,350 0 0.0
15/02/2019
10.52
 218,150 10.52 10.63 10.45 3,000 0 0.1
14/02/2019
10.52
 212,080 10.63 10.63 10.52 0 0 0
13/02/2019
10.63
 365,900 10.69 10.69 10.55 6,200 0 0.2
12/02/2019
10.69
 575,880 10.55 10.86 10.63 1,500 0 0.1
11/02/2019
10.55
 114,170 10.69 10.78 10.52 0 0 0
01/02/2019
10.69
 82,050 10.69 10.69 10.49 0 0 0
31/01/2019
10.69
 148,320 10.75 10.89 10.63 4,000 0 0.1
30/01/2019
10.75
 374,500 10.60 10.80 10.53 3,000 0 0.1
29/01/2019
10.60
 153,350 10.58 10.60 10.43 50,000 0 1.8
28/01/2019
10.58
 245,040 10.49 10.66 10.49 55,000 0 2.0
25/01/2019
10.49
 215,290 10.32 10.49 10.29 75,000 0 2.7
24/01/2019
10.32
 132,610 10.49 10.59 10.32 0 0 0
23/01/2019
10.49
 216,410 10.49 10.60 10.29 0 0 0
22/01/2019
10.49
 276,490 10.42 10.69 10.35 0 0 0
21/01/2019
10.42
 245,650 10.08 10.43 10.08 0 0 0
18/01/2019
10.08
 158,750 10.12 10.15 10.05 0 0 0
17/01/2019
10.12
 202,540 10.20 10.29 10.09 0 0 0
16/01/2019
10.20
 141,700 10.40 10.46 10.20 0 0 0
15/01/2019
10.40
 228,400 10.35 10.58 10.29 22,260 0 0.8
14/01/2019
10.35
 152,710 10.35 10.40 10.19 27,740 1,150 1.0
11/01/2019
10.35
 415,380 10.12 10.46 10.12 0 0 0
10/01/2019
10.12
 63,000 10.28 10.32 10.12 500 0 0.0
09/01/2019
10.28
 192,550 10.12 10.29 10.03 60,000 0 2.2
08/01/2019
10.12
 207,610 10.15 10.25 10.09 80,000 0 2.8
07/01/2019
10.15
 154,070 9.85 10.15 9.95 50,000 0 1.8
04/01/2019
9.85
 181,500 9.40 9.85 9.23 30,000 4,250 0.9
03/01/2019
9.40
 180,650 9.46 9.63 9.35 0 0 0
02/01/2019
9.46
 229,660 9.86 10.15 9.46 0 0 0
28/12/2018
9.86
 184,270 10.19 10.19 9.86 0 25,000 -0.9
27/12/2018
10.19
 200,660 10.03 10.29 10.03 80,000 250 2.8
26/12/2018
10.03
 168,190 10.03 10.20 10.03 80,000 0 2.8
25/12/2018
10.03
 195,860 10.40 10.40 9.86 25,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |