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)
09/10/2018
10.82
 236,460 10.66 10.96 10.66 0 0 0
08/10/2018
10.66
 254,470 10.64 10.76 10.50 0 0 0
05/10/2018
10.64
 270,510 10.77 10.94 10.59 0 0 0
04/10/2018
10.77
 152,170 10.87 10.93 10.76 0 0 0
03/10/2018
10.87
 196,360 11.09 11.11 10.82 0 0 0
02/10/2018
11.09
 236,600 11.04 11.26 10.89 0 0 0
01/10/2018
11.04
 319,170 10.76 11.18 10.73 0 0 0
28/09/2018
10.76
 170,340 10.73 10.90 10.70 15,000 0 0.6
27/09/2018
10.73
 229,580 10.93 10.98 10.68 0 0 0
26/09/2018
10.93
 180,600 10.98 11.07 10.84 0 0 0
25/09/2018
10.98
 309,950 10.73 11.01 10.70 0 0 0
24/09/2018
10.73
 158,260 10.79 10.93 10.72 0 0 0
21/09/2018
10.79
 192,950 10.59 11.09 10.59 0 0 0
20/09/2018
10.59
 183,940 10.62 10.70 10.43 0 0 0
19/09/2018
10.62
 300,490 10.70 10.98 10.61 0 0 0
18/09/2018
10.70
 195,320 10.57 10.70 10.43 0 0 0
17/09/2018
10.57
 290,600 10.29 10.70 10.32 0 0 0
14/09/2018
10.29
 261,200 10.09 10.43 10.04 0 0 0
13/09/2018
10.09
 202,450 10.12 10.18 10.01 500 0 0.0
12/09/2018
10.12
 272,170 10.07 10.34 10.04 0 0 0
11/09/2018
10.07
 461,460 9.41 10.07 9.40 0 0 0
10/09/2018
9.41
 112,460 9.33 9.59 9.26 0 0 0
07/09/2018
9.33
 131,090 9.33 9.44 9.23 0 0 0
06/09/2018
9.33
 172,280 9.45 9.48 9.23 0 0 0
05/09/2018
9.45
 293,330 9.43 9.51 8.95 0 0 0
04/09/2018
9.43
 153,690 9.47 9.73 9.40 500 0 0.0
31/08/2018
9.47
 217,960 9.59 9.61 9.43 500 0 0.0
30/08/2018
9.59
 195,350 9.56 9.79 9.45 0 0 0
29/08/2018
9.56
 185,930 9.26 9.59 9.34 0 0 0
28/08/2018
9.26
 265,970 8.79 9.31 8.88 0 78,120 -2.6
27/08/2018
8.79
 236,270 8.77 8.90 8.77 0 64,630 -2.0
24/08/2018
8.77
 152,840 8.83 8.88 8.70 0 27,030 -0.9
23/08/2018
8.83
 150,740 8.79 8.97 8.79 1,500 44,000 -1.4
22/08/2018
8.79
 183,220 8.72 9.04 8.63 0 0 0
21/08/2018
8.72
 331,050 8.40 8.72 8.54 0 93,000 -2.9
20/08/2018
8.40
 138,850 8.17 8.61 8.17 0 40,740 -1.2
17/08/2018
8.17
 104,990 7.90 8.41 8.01 0 10,230 -0.3
16/08/2018
7.90
 80,150 7.73 7.90 7.70 0 22,470 -0.6
15/08/2018
7.73
 34,630 7.72 7.87 7.60 0 3,380 -0.1
14/08/2018
7.72
 33,290 7.84 7.84 7.72 0 1,820 -0.1
13/08/2018
7.84
 15,620 7.95 7.95 7.81 0 1,020 -0.0
10/08/2018
7.95
 112,870 8.06 8.06 7.95 0 33,000 -0.9
09/08/2018
8.06
 29,690 8.06 8.20 8.02 0 0 0
08/08/2018
8.06
 33,050 7.95 8.06 7.95 1,250 9,750 -0.2
07/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/10 Giá: 10 (Volume + 10%, Ratio=0.10)
07/08/2018
7.95
 52,270 7.79 8.06 7.84 0 14,960 -0.4
06/08/2018
7.79
 97,490 7.72 7.84 7.72 0 24,320 -0.8
03/08/2018
7.72
 43,660 7.74 7.84 7.69 0 840 -0.0
02/08/2018
7.74
 63,200 7.79 7.81 7.60 660 0 0.0
01/08/2018
7.79
 89,120 7.96 8.13 7.72 500 5,700 -0.2
31/07/2018
7.96
 145,760 8.28 8.36 7.96 0 8,500 -0.3
30/07/2018
8.28
 57,820 8.40 8.53 8.24 0 16,000 -0.6
27/07/2018
8.40
 73,370 8.32 8.58 8.38 0 20,960 -0.8
26/07/2018
8.32
 166,650 8.24 8.43 8.24 0 48,000 -1.8
25/07/2018
8.24
 127,390 8.15 8.36 8.15 0 37,000 -1.3
24/07/2018
8.15
 109,640 8.12 8.15 7.92 0 32,600 -1.1
23/07/2018
8.12
 167,960 7.79 8.14 7.79 0 47,730 -1.7
20/07/2018
7.79
 103,370 7.67 7.90 7.67 0 29,350 -1.0
19/07/2018
7.67
 88,390 7.95 8.08 7.67 0 16,040 -0.6
18/07/2018
7.95
 123,930 7.67 8.00 7.56 0 36,470 -1.2
17/07/2018
7.67
 15,930 7.65 7.67 7.56 0 4,560 -0.2
16/07/2018
7.65
 43,680 7.65 7.67 7.56 0 11,340 -0.4
13/07/2018
7.65
 42,490 7.56 7.67 7.51 0 12,540 -0.4
12/07/2018
7.56
 45,000 7.56 7.65 7.49 0 8,760 -0.3
11/07/2018
7.56
 69,520 7.53 7.56 7.40 0 0 0
10/07/2018
7.53
 33,380 7.53 7.56 7.42 800,000 800,000 0
09/07/2018
7.53
 39,250 7.76 7.83 7.53 0 2,000 -0.1
06/07/2018
7.76
 23,350 7.66 7.79 7.51 3,000 6,620 -0.1
05/07/2018
7.66
 117,580 7.79 7.81 7.50 0 0 0
04/07/2018
7.79
 33,720 7.83 7.83 7.58 0 7,540 -0.3
03/07/2018
7.83
 73,990 8.01 8.17 7.79 32,000 0 1.1
02/07/2018
8.01
 160,200 7.90 8.01 7.56 102,360 0 3.5
29/06/2018
7.90
 344,830 7.51 8.00 7.44 17,640 0 0.6
28/06/2018
7.51
 116,860 7.69 7.69 7.44 0 0 0
27/06/2018
7.69
 145,210 8.06 8.17 7.69 0 0 0
26/06/2018
8.06
 183,470 8.33 8.33 7.76 0 0 0
25/06/2018
8.33
 37,090 8.38 8.45 8.31 0 0 0
22/06/2018
8.38
 87,200 8.45 8.52 8.24 800 1,810 -0.0
21/06/2018
8.45
 65,670 8.47 8.51 8.40 0 15,370 -0.6
20/06/2018
8.47
 68,830 8.47 8.70 8.40 0 20,460 -0.8
19/06/2018
8.47
 222,690 8.72 8.88 8.31 0 4,710 -0.2
18/06/2018
8.72
 71,630 8.91 8.91 8.72 0 6,200 -0.2
15/06/2018
8.91
 67,200 8.72 8.93 8.72 0 0 0
14/06/2018
8.72
 118,090 8.88 8.93 8.70 0 22,190 -0.9
13/06/2018
8.88
 58,890 8.82 8.88 8.78 500 17,470 -0.7
12/06/2018
8.82
 188,420 9.04 9.04 8.61 0 0 0
11/06/2018
9.04
 79,720 9.07 9.14 9.02 0 0 0
08/06/2018
9.07
 169,860 9.25 9.25 9.07 0 57,380 -2.3
07/06/2018
9.25
 411,610 9.04 9.50 9.16 0 267,840 -10.8
06/06/2018
9.04
 105,150 9.14 9.14 8.95 0 0 0
05/06/2018
9.14
 216,500 9.11 9.37 9.07 500 40,010 -1.6
04/06/2018
9.11
 112,670 9.04 9.14 8.98 0 0 0
01/06/2018
9.04
 94,250 8.91 9.27 8.82 0 0 0
31/05/2018
8.91
 72,630 8.82 9.04 8.75 0 200 -0.0
30/05/2018
8.82
 127,630 8.70 8.88 8.70 0 0 0
29/05/2018
8.70
 140,370 8.43 8.84 8.43 0 0 0
28/05/2018
8.43
 319,340 9.06 9.06 8.43 0 0 0
25/05/2018
9.06
 161,310 9.14 9.62 9.06 0 19,100 -0.8
24/05/2018
9.14
 114,210 9.11 9.39 9.11 200 50,000 -2.0
23/05/2018
9.11
 138,500 8.93 9.20 8.82 0 0 0
22/05/2018
8.93
 248,280 9.19 9.25 8.86 0 71,000 -2.8

Chính sách bảo mật | Điều khoản sử dụng |