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)
21/05/2018
9.19
 64,540 9.37 9.82 9.18 0 17,900 -0.7
18/05/2018
9.37
 69,060 9.39 9.39 9.18 0 20,600 -0.8
17/05/2018
9.39
 153,560 9.18 9.59 9.16 0 45,500 -1.9
16/05/2018
9.18
 74,660 9.46 9.46 9.16 0 5,170 -0.2
15/05/2018
9.46
 179,350 8.84 9.46 9.02 0 50,000 -2.1
14/05/2018
8.84
 99,380 8.84 8.91 8.72 0 42,500 -1.6
11/05/2018
8.84
 100,520 8.98 9.00 8.72 0 72,910 -2.8
10/05/2018
8.98
 151,120 9.20 9.20 8.98 1,300 50,000 -1.9
09/05/2018
9.20
 132,810 9.04 9.39 9.04 0 50,000 -2.0
08/05/2018
9.04
 159,790 9.09 9.14 8.93 0 50,010 -2.0
07/05/2018
9.09
 127,360 8.95 9.16 8.70 0 50,000 -1.9
04/05/2018
8.95
 165,170 9.09 9.27 8.93 0 50,000 -2.0
03/05/2018
9.09
 680,160 9.11 9.11 8.48 0 120,000 -4.5
02/05/2018
9.11
 249,010 9.78 10.08 9.11 0 170,000 -7.1
27/04/2018
9.78
 171,350 9.70 10.08 9.71 0 112,000 -4.8
26/04/2018
9.70
 221,250 10.42 10.53 9.70 100 44,080 -1.9
24/04/2018
10.42
 119,120 10.60 10.97 10.42 0 57,120 -2.6
23/04/2018
10.60
 304,550 11.33 11.72 10.60 0 74,850 -3.7
20/04/2018
11.33
 172,190 11.45 11.45 11.20 50 81,610 -4.0
19/04/2018
11.45
 106,900 11.47 11.56 11.31 20,000 5,140 0.7
18/04/2018
11.47
 104,200 11.61 11.61 11.43 970 60,100 -3.0
17/04/2018
11.61
 144,560 11.68 11.77 11.45 0 60,000 -3.0
16/04/2018
11.68
 110,140 11.70 11.79 11.63 0 96,620 -4.9
13/04/2018
11.70
 228,650 12.02 12.30 11.59 0 60,000 -3.1
12/04/2018
12.02
 551,920 11.33 12.11 11.25 150 162,600 -8.4
11/04/2018
11.33
 220,130 11.91 11.91 11.33 0 60,000 -3.1
10/04/2018
11.91
 214,370 11.88 12.02 11.77 0 80,000 -4.1
09/04/2018
11.88
 187,690 11.95 12.00 11.79 270 71,000 -3.7
06/04/2018
11.95
 223,940 12.25 12.36 11.91 0 90,000 -4.8
05/04/2018
12.25
 156,320 12.00 12.36 12.02 200 115,000 -6.1
04/04/2018
12.00
 259,150 12.00 12.55 12.00 200 175,000 -9.3
03/04/2018
12.00
 564,860 11.22 12.00 11.22 0 265,520 -13.6
02/04/2018
11.22
 103,690 11.22 11.29 11.13 0 45,000 -2.2
30/03/2018
11.22
 58,800 11.11 11.22 11.05 33,000 0 1.6
29/03/2018
11.11
 112,660 11.15 11.31 11.04 0 7,000 -0.3
28/03/2018
11.15
 54,990 11.22 11.27 11.06 100 0 0.0
27/03/2018
11.22
 75,440 11.22 11.31 11.15 0 1,000 -0.0
26/03/2018
11.22
 57,030 11.22 11.43 11.11 5,000 0 0.2
23/03/2018
11.22
 219,750 11.01 11.22 10.65 28,000 0 1.3
22/03/2018
11.01
 180,310 11.17 11.22 11.01 0 0 0
21/03/2018
11.17
 118,240 11.36 11.36 11.15 0 20,360 -1.0
20/03/2018
11.36
 101,740 11.38 11.40 11.24 0 38,730 -1.9
19/03/2018
11.38
 208,690 11.23 11.40 11.27 300 91,240 -4.5
16/03/2018
11.23
 92,250 11.20 11.33 11.20 0 0 0
15/03/2018
11.20
 81,500 11.22 11.36 11.14 0 0 0
14/03/2018
11.22
 96,290 11.20 11.44 11.11 0 0 0
13/03/2018
11.20
 73,540 11.11 11.24 11.11 0 700 -0.0
12/03/2018
11.11
 154,990 11.40 11.56 11.08 200 25,130 -1.2
09/03/2018
11.40
 128,150 11.40 11.77 11.38 200 29,920 -1.5
08/03/2018
11.40
 50,110 11.40 11.43 11.31 1,000 0 0.0
07/03/2018
11.40
 210,320 11.38 11.56 11.24 100 10,000 -0.5
06/03/2018
11.38
 121,050 11.27 11.38 11.22 200 0 0.0
05/03/2018
11.27
 151,700 11.22 11.59 11.27 200 0 0.0
02/03/2018
11.22
 50,000 10.97 11.45 10.90 0 0 0
01/03/2018
10.97
 161,820 11.04 11.27 10.90 1,000 0 0.0
28/02/2018
11.04
 222,790 11.33 11.54 11.04 12,100 0 0.6
27/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2018
11.33
 164,490 10.60 11.33 10.53 700 0 0.0
26/02/2018
10.60
 179,180 10.53 10.87 10.44 900 181,000 -8.5
23/02/2018
10.53
 515,730 9.85 10.53 9.85 10,000 547,100 -24.2
22/02/2018
9.85
 302,740 9.85 9.88 9.79 0 202,900 -8.8
21/02/2018
9.85
 211,500 9.74 10.38 9.81 0 200,000 -8.7
13/02/2018
9.74
 416,580 9.58 9.97 9.58 0 400,780 -17.1
12/02/2018
9.58
 268,830 9.58 9.70 9.57 25,000 265,220 -10.2
09/02/2018
9.58
 90,990 9.63 9.72 9.47 0 45,000 -1.9
08/02/2018
9.63
 62,020 9.56 9.63 9.40 0 10,000 -0.4
07/02/2018
9.56
 185,450 9.31 9.60 9.47 24,200 113,500 -3.8
06/02/2018
9.31
 475,770 9.65 9.65 9.20 0 47,400 -2.0
05/02/2018
9.65
 303,300 9.51 10.04 9.34 0 147,930 -6.4
02/02/2018
9.51
 58,670 9.42 9.56 9.38 0 0 0
01/02/2018
9.42
 197,980 9.51 9.63 9.29 0 0 0
31/01/2018
9.51
 266,910 9.74 9.79 9.40 300 13,900 -0.6
30/01/2018
9.74
 310,230 9.60 9.74 9.40 100 145,000 -6.1
29/01/2018
9.60
 245,180 9.10 9.63 9.07 1,010 23,700 -0.9
26/01/2018
9.10
 372,850 8.51 9.10 8.51 0 0 0
25/01/2018
8.51
 87,390 8.47 8.61 8.40 0 0 0
22/01/2018
8.47
 131,950 8.22 8.47 8.27 0 0 0
19/01/2018
8.22
 84,120 8.16 8.25 8.16 0 0 0
18/01/2018
8.16
 64,950 8.16 8.18 8.03 0 0 0
17/01/2018
8.16
 44,800 8.25 8.27 8.16 7,070 11,200 -0.2
16/01/2018
8.25
 65,850 8.16 8.31 8.13 0 2,000 -0.1
15/01/2018
8.16
 88,420 8.04 8.36 8.09 0 0 0
12/01/2018
8.04
 70,510 8.29 8.29 8.04 0 0 0
11/01/2018
8.29
 80,280 8.34 8.34 8.16 0 0 0
10/01/2018
8.34
 88,520 8.49 8.49 8.20 0 0 0
09/01/2018
8.49
 241,000 7.97 8.49 7.88 48,000 0 1.7
08/01/2018
7.97
 30,260 7.88 8.00 7.84 0 0 0
05/01/2018
7.88
 26,250 7.93 7.93 7.78 0 0 0
04/01/2018
7.93
 55,910 8.04 8.11 7.93 600 0 0.0
03/01/2018
8.04
 49,680 7.77 8.16 7.82 0 0 0
02/01/2018
7.77
 37,950 7.77 7.82 7.70 0 0 0
29/12/2017
7.77
 59,970 7.77 7.82 7.70 0 0 0
28/12/2017
7.77
 18,430 7.77 7.82 7.75 0 0 0
27/12/2017
7.77
 30,310 7.82 7.82 7.70 900 0 0.0
26/12/2017
7.82
 80,580 7.72 7.82 7.75 800 0 0.0
25/12/2017
7.72
 30,940 7.82 7.82 7.70 0 0 0
22/12/2017
7.82
 1,590 7.79 7.88 7.70 0 0 0
21/12/2017
7.79
 51,620 7.75 7.79 7.70 18,200 0 0.6
20/12/2017
7.75
 55,900 7.70 7.82 7.68 0 0 0
19/12/2017
7.70
 48,620 7.82 7.82 7.66 0 0 0
18/12/2017
7.82
 82,640 7.82 7.92 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |