CTCP Tập đoàn Hà Đô (hdg)

27
-0.30
(-1.10%)
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)
31/10/2017
7.07
 388,170 7.17 7.17 6.83 0 500 -0.0
30/10/2017
7.17
 154,360 7.43 7.43 7.17 0 5,780 -0.2
27/10/2017
7.43
 136,540 7.12 7.48 7.25 0 6,000 -0.2
26/10/2017
7.12
 32,220 7.07 7.25 7.09 3,640 0 0.1
25/10/2017
7.07
 275,260 7.32 7.32 7.07 3,330 8,020 -0.1
24/10/2017
7.32
 150,540 7.11 7.34 7.12 59,040 2,940 1.8
23/10/2017
7.11
 135,120 7.24 7.25 7.11 0 0 0
20/10/2017
7.24
 47,220 7.24 7.43 7.24 4,430 0 0.1
19/10/2017
7.24
 40,140 7.34 7.36 7.24 0 0 0
18/10/2017
7.34
 77,830 7.50 7.50 7.34 0 0 0
17/10/2017
7.50
 155,120 7.54 7.54 7.36 19,720 0 0.7
16/10/2017
7.54
 146,250 7.60 7.66 7.48 0 2,000 -0.1
13/10/2017
7.60
 63,750 7.52 7.61 7.50 6,710 1,830 0.2
12/10/2017
7.52
 79,440 7.54 7.61 7.52 740 0 0.0
11/10/2017
7.54
 56,020 7.63 7.65 7.52 2,000 14,100 -0.4
10/10/2017
7.63
 42,630 7.52 7.63 7.52 0 0 0
09/10/2017
7.52
 64,130 7.52 7.54 7.48 4,500 7,450 -0.1
06/10/2017
7.52
 132,920 7.52 7.54 7.50 15,990 2,400 0.5
05/10/2017
7.52
 81,340 7.59 7.63 7.50 0 0 0
04/10/2017
7.59
 76,170 7.54 7.61 7.45 0 0 0
03/10/2017
7.54
 234,700 7.68 7.77 7.48 18,370 2,880 0.5
02/10/2017
7.68
 146,940 7.77 7.77 7.66 0 0 0
29/09/2017
7.77
 411,170 7.75 8.00 7.76 7,630 0 0.3
28/09/2017
7.75
 872,560 7.72 7.82 7.52 50,000 0 1.7
27/09/2017
7.72
 122,300 7.97 7.97 7.72 5,000 0 0.2
26/09/2017
7.97
 513,090 7.57 8.09 7.86 70,000 90 2.5
25/09/2017
7.57
 59,910 7.48 7.57 7.48 20,470 1,520 0.6
22/09/2017
7.48
 134,020 7.48 7.48 7.45 0 0 0
21/09/2017
7.48
 138,800 7.54 7.54 7.43 0 0 0
20/09/2017
7.54
 80,520 7.52 7.59 7.41 0 0 0
19/09/2017
7.52
 78,230 7.23 7.59 7.25 2,880 300 0.1
18/09/2017
7.23
 94,780 7.23 7.45 7.14 0 0 0
15/09/2017
7.23
 4,810 7.25 7.25 7.14 0 0 0
14/09/2017
7.25
 62,580 7.18 7.25 7.07 0 0 0
13/09/2017
7.18
 64,980 7.14 7.36 7.06 0 0 0
12/09/2017
7.14
 30,480 7.14 7.16 7.14 0 0 0
11/09/2017
7.14
 36,610 7.14 7.14 7.09 0 0 0
08/09/2017
7.14
 10,180 7.14 7.18 7.14 0 0 0
07/09/2017
7.14
 25,030 7.06 7.23 7.05 0 0 0
06/09/2017
7.06
 57,890 7.06 7.14 7.02 0 0 0
05/09/2017
7.06
 12,820 7.11 7.11 7.06 0 0 0
01/09/2017
7.11
 27,890 7.07 7.11 7.06 0 0 0
31/08/2017
7.07
 14,320 7.29 7.29 7.07 2,000 0 0.1
30/08/2017
7.29
 32,900 7.09 7.29 7.07 0 0 0
29/08/2017
7.09
 12,170 7.05 7.34 7.07 30 0 0.0
28/08/2017
7.05
 8,460 7.07 7.07 7.02 0 0 0
25/08/2017
7.07
 14,190 7.14 7.18 7.02 0 0 0
24/08/2017
7.14
 5,560 7.16 7.16 7.09 0 0 0
23/08/2017
7.16
 83,160 7.00 7.16 7.02 0 0 0
22/08/2017
7.00
 18,560 7.02 7.02 6.99 0 0 0
21/08/2017
7.02
 77,470 7.02 7.05 7.02 0 0 0
18/08/2017
7.02
 32,400 7.02 7.20 7.02 0 0 0
17/08/2017
7.02
 39,440 7.20 7.25 7.02 0 0 0
16/08/2017
7.20
 49,210 7.02 7.25 6.93 0 1,000 -0.0
15/08/2017
7.02
 33,030 6.97 7.25 6.93 0 0 0
14/08/2017
6.97
 45,230 6.95 7.05 6.93 0 0 0
11/08/2017
6.95
 82,310 6.98 6.98 6.93 0 0 0
10/08/2017
6.98
 35,260 7.02 7.02 6.91 0 0 0
09/08/2017
7.02
 35,650 7.05 7.05 6.93 0 0 0
08/08/2017
7.05
 9,240 7.20 7.20 7.05 0 200 -0.0
07/08/2017
7.20
 103,060 7.00 7.23 7.00 0 0 0
04/08/2017
7.00
 264,400 6.93 7.02 6.93 0 17,580 -0.5
03/08/2017
6.93
 186,580 7.00 7.00 6.80 0 5,000 -0.2
02/08/2017
7.00
 45,590 6.89 7.11 6.93 0 0 0
01/08/2017
6.89
 55,620 6.95 6.95 6.89 0 0 0
31/07/2017
6.95
 60,180 7.02 7.14 6.95 100 0 0.0
28/07/2017
7.02
 53,340 7.02 7.09 6.95 100 0 0.0
27/07/2017
7.02
 34,890 7.23 7.23 7.02 100 0 0.0
26/07/2017
7.23
 19,250 7.17 7.23 7.16 0 10 -0.0
25/07/2017
7.17
 90,270 6.93 7.17 6.95 0 0 0
24/07/2017
6.93
 80,420 6.97 7.02 6.80 0 0 0
21/07/2017
6.97
 44,830 7.02 7.16 6.93 0 0 0
20/07/2017
7.02
 69,780 7.25 7.29 7.02 2,000 0 0.1
19/07/2017
7.25
 37,190 7.23 7.36 7.16 0 0 0
18/07/2017
7.23
 57,380 7.20 7.25 7.17 0 0 0
17/07/2017
7.20
 155,490 7.48 7.48 7.14 200 0 0.0
14/07/2017
7.48
 50,870 7.61 7.68 7.48 10 0 0.0
13/07/2017
7.61
 62,030 7.52 7.61 7.52 0 0 0
12/07/2017
7.52
 129,820 7.33 7.54 7.32 0 3,000 -0.1
11/07/2017
7.33
 81,900 7.43 7.43 7.16 6,200 10,000 -0.1
10/07/2017
7.43
 73,770 7.48 7.48 7.20 0 0 0
07/07/2017
7.48
 125,160 7.52 7.61 7.44 0 0 0
06/07/2017
7.52
 354,710 7.17 7.52 7.09 0 0 0
05/07/2017
7.17
 53,770 7.25 7.29 7.14 0 480 -0.0
04/07/2017
7.25
 123,330 7.27 7.45 7.14 0 0 0
03/07/2017
7.27
 545,700 6.80 7.27 6.80 0 0 0
30/06/2017
6.80
 132,480 6.68 6.80 6.68 280 0 0.0
29/06/2017
6.68
 104,940 6.80 6.86 6.59 310 0 0.0
28/06/2017
6.80
 7,680 6.91 6.91 6.71 0 0 0
27/06/2017
6.91
 10,300 6.84 7.00 6.80 0 0 0
26/06/2017
6.84
 175,730 6.68 6.98 6.73 0 0 0
23/06/2017
6.68
 32,070 6.68 6.75 6.57 0 0 0
22/06/2017
6.68
 31,210 6.68 6.68 6.57 0 0 0
21/06/2017
6.68
 129,320 6.55 6.71 6.50 0 0 0
20/06/2017
6.55
 36,300 6.50 6.57 6.43 0 0 0
19/06/2017
6.50
 30,830 6.57 6.57 6.49 0 0 0
16/06/2017
6.57
 16,960 6.71 6.71 6.57 0 0 0
15/06/2017
6.71
 23,930 6.73 6.80 6.59 100 0 0.0
14/06/2017
6.73
 155,520 6.50 6.77 6.46 0 57,390 -1.7
13/06/2017
6.50
 14,370 6.49 6.50 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |