CTCP Tập đoàn Hà Đô (hdg)

27.45
0.15
(0.55%)
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
(2024-12-16) 		-2.90 -9.60% 65,526,000 709,329 22.5
26.95
30.80
27.30
2 tháng
(2024-11-14) 		-0.55 -1.97% 159,066,300 11,198,008 318.7
26.95
31.05
27.30
3 tháng
(2024-10-15) 		-0.25 -0.91% 216,317,100 14,009,808 396.3
26.55
31.05
27.30
6 tháng
(2024-07-17) 		-2.90 -9.60% 485,961,100 11,246,308 316.2
25.55
31.70
27.30
12 tháng
(2024-01-19) 		4.34 18.89% 993,915,400 -2,872,343 -102.1
22.56
32.40
27.30
24 tháng
(2023-01-27) 		3.09 12.78% 1,358,450,700 -6,970,936 -135.8
20.05
32.40
27.30
36 tháng
(2022-02-07) 		-9.66 -26.13% 1,783,175,200 16,097,697 761.6
16.65
43.87
27.30
60 tháng
(2020-02-10) 		17.50 178.70% 2,477,335,770 6,384,697 533.3
5.98
43.87
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2017
7.82
 128,900 7.61 7.82 7.61 0 0 0
14/12/2017
7.61
 110,150 7.86 7.93 7.61 0 0 0
13/12/2017
7.86
 184,710 8.00 8.02 7.77 0 0 0
12/12/2017
8.00
 167,280 7.93 8.00 7.82 50,750 0 1.8
11/12/2017
7.93
 215,940 7.93 8.22 7.91 0 0 0
08/12/2017
7.93
 64,940 7.79 7.93 7.79 0 0 0
07/12/2017
7.79
 110,460 7.91 7.93 7.77 0 0 0
06/12/2017
7.91
 242,370 7.91 7.97 7.77 0 5,000 -0.2
05/12/2017
7.91
 118,790 7.88 8.16 7.91 18,000 0 0.6
04/12/2017
7.88
 162,050 7.91 7.93 7.77 49,840 0 1.7
01/12/2017
7.91
 141,470 7.91 7.93 7.75 0 0 0
30/11/2017
7.91
 60,160 7.86 7.93 7.82 0 0 0
29/11/2017
7.86
 76,190 8.02 8.02 7.84 0 0 0
28/11/2017
8.02
 101,700 8.04 8.04 7.91 0 0 0
27/11/2017
8.04
 98,610 7.93 8.04 7.93 0 0 0
24/11/2017
7.93
 366,110 7.75 8.00 7.72 0 0 0
23/11/2017
7.75
 204,190 7.66 8.02 7.59 0 0 0
22/11/2017
7.66
 117,320 7.79 7.86 7.66 0 0 0
21/11/2017
7.79
 109,950 7.93 7.93 7.79 0 0 0
20/11/2017
7.93
 567,300 7.77 8.00 7.57 0 0 0
17/11/2017
7.77
 500,690 7.92 8.18 7.77 0 0 0
16/11/2017
7.92
 70,850 7.41 7.92 7.92 0 500 -0.0
15/11/2017
7.41
 5,552,240 6.93 7.41 6.66 50,000 1,500 1.6
14/11/2017
6.93
 124,060 6.89 7.02 6.89 0 6,100 -0.2
13/11/2017
6.89
 147,910 6.98 7.00 6.89 0 0 0
10/11/2017
6.98
 83,220 7.05 7.05 6.95 0 0 0
09/11/2017
7.05
 51,590 7.09 7.09 6.98 0 0 0
08/11/2017
7.09
 9,900 7.11 7.11 7.02 0 0 0
07/11/2017
7.11
 102,320 6.86 7.14 6.86 0 10 -0.0
06/11/2017
6.86
 762,920 6.95 7.05 6.80 28,000 6,500 0.6
03/11/2017
6.95
 280,170 7.18 7.18 6.95 0 13,270 -0.4
02/11/2017
7.18
 89,280 7.25 7.25 7.16 2,000 3,000 -0.0
01/11/2017
7.25
 110,170 7.07 7.25 7.05 18,360 0 0.6
31/10/2017
7.07
 388,170 7.17 7.17 6.83 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |