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)
30/07/2015
5.47
 0 5.47 5.47 5.47 0 0 0
29/07/2015
5.47
 10 5.35 5.47 5.47 0 0 0
28/07/2015
5.35
 5,010 5.37 5.37 5.00 0 5,000 -0.1
27/07/2015
5.37
 100 5.30 5.37 5.30 90 0 0.0
24/07/2015
5.30
 37,740 5.21 5.30 5.21 37,500 0 1.1
23/07/2015
5.21
 41,390 5.24 5.24 5.21 40,000 0 1.1
22/07/2015
5.24
 13,430 5.02 5.24 4.87 10,000 5,000 0.1
21/07/2015
5.02
 15,430 5.19 5.19 5.02 103,200 95,430 0.2
20/07/2015
5.19
 8,020 5.00 5.21 4.93 204,800 205,000 -0.0
17/07/2015
5.00
 8,610 5.24 5.47 5.00 0 8,600 -0.2
16/07/2015
5.24
 13,610 5.24 5.24 5.02 2,500 13,600 -0.3
15/07/2015
5.24
 39,690 5.24 5.30 5.08 36,000 39,690 -0.1
14/07/2015
5.24
 490 5.24 5.24 5.17 0 0 0
13/07/2015
5.24
 10,500 5.24 5.24 5.11 500 2,000 -0.0
10/07/2015
5.24
 6,000 5.30 5.30 5.24 0 1,000 -0.0
09/07/2015
5.30
 10,760 5.28 5.32 5.24 2,919,688 2,919,688 0
08/07/2015
5.28
 3,000 5.26 5.45 5.26 201,500 200,000 0.0
07/07/2015
5.26
 12,200 5.30 5.30 5.26 100 0 0.0
06/07/2015
5.30
 3,000 5.48 5.48 5.30 0 0 0
03/07/2015
5.48
 10,600 5.50 5.50 5.48 3,100 6,000 -0.1
02/07/2015
5.50
 62,080 5.48 5.50 5.47 56,880 50,960 0.2
01/07/2015
5.48
 105,500 5.48 5.48 5.48 70,000 90,000 -0.6
30/06/2015
5.48
 65,510 5.48 5.48 5.47 65,510 35,000 0.9
29/06/2015
5.48
 16,470 5.41 5.48 5.41 10,470 0 0.3
26/06/2015
5.41
 20,660 5.41 5.43 5.41 10,660 0 0.3
25/06/2015
5.41
 40,840 5.41 5.41 5.22 38,790 0 1.1
24/06/2015
5.41
 27,230 5.41 5.48 5.39 23,710 0 0.7
23/06/2015
5.41
 4,310 5.48 5.54 5.41 0 0 0
22/06/2015
5.48
 90,200 5.39 5.48 5.39 81,080 2,650 2.3
19/06/2015
5.39
 89,070 5.39 5.48 5.39 89,030 0 2.6
18/06/2015
5.39
 13,890 5.39 5.43 5.39 13,880 0 0.4
17/06/2015
5.39
 35,010 5.39 5.45 5.30 165,195 130,195 1.0
16/06/2015
5.39
 28,140 5.28 5.39 5.30 27,130 0 0.8
15/06/2015
5.28
 6,540 5.26 5.28 5.26 6,530 340 0.2
12/06/2015
5.26
 18,660 5.22 5.45 5.22 17,590 0 0.5
11/06/2015
5.22
 3,100 5.45 5.45 5.22 0 0 0
10/06/2015
5.45
 17,310 5.47 5.47 5.30 17,300 0 0.5
09/06/2015
5.47
 0 5.47 5.47 5.47 0 0 0
08/06/2015
5.47
 14,470 5.47 5.47 5.30 14,460 0 0.4
05/06/2015
5.47
 4,010 5.47 5.47 5.30 0 0 0
04/06/2015
5.47
 10 5.39 5.47 5.47 0 0 0
03/06/2015
5.39
 120 5.37 5.39 5.39 0 0 0
02/06/2015
5.37
 13,410 5.47 5.47 5.30 13,400 0 0.4
01/06/2015
5.47
 600 5.47 5.47 5.47 0 0 0
29/05/2015
5.47
 20 5.47 5.47 5.47 0 0 0
28/05/2015
5.47
 12,860 5.48 5.50 5.39 0 7,000 -0.2
27/05/2015
5.48
 30,100 5.32 5.48 5.35 30,000 13,910 0.5
26/05/2015
5.32
 29,390 5.35 5.35 5.21 29,380 0 0.8
25/05/2015
5.35
 50 5.35 5.35 5.35 0 0 0
22/05/2015
5.35
 10 5.30 5.35 5.35 0 0 0
21/05/2015
5.30
 26,990 5.26 5.30 5.26 22,610 5,000 0.5
20/05/2015
5.26
 14,500 5.22 5.26 5.22 10,990 6,500 0.1
19/05/2015
5.22
 19,230 5.15 5.22 5.11 18,220 7,000 0.3
18/05/2015
5.15
 138,040 5.17 5.17 5.15 138,040 87,240 1.4
15/05/2015
5.17
 102,030 5.17 5.17 5.15 102,030 0 2.8
14/05/2015
5.17
 14,020 5.17 5.30 5.15 138,218 125,218 0.4
13/05/2015
5.17
 132,200 5.19 5.19 5.17 132,000 73,700 1.6
12/05/2015
5.19
 88,180 5.21 5.21 5.19 87,680 0 2.4
11/05/2015
5.21
 86,310 5.21 5.21 5.19 86,300 5,000 2.3
08/05/2015
5.21
 47,510 5.19 5.21 5.19 47,500 0 1.3
07/05/2015
5.19
 30,400 5.19 5.21 4.93 29,740 2,200 0.8
06/05/2015
5.19
 21,090 5.15 5.21 5.15 21,030 0 0.6
05/05/2015
5.15
 37,440 5.15 5.15 5.09 36,930 0 1.0
04/05/2015
5.15
 10 4.87 5.15 5.15 0 0 0
27/04/2015
4.87
 1,000 5.21 5.48 4.87 0 0 0
24/04/2015
5.21
 30,360 5.17 5.21 5.21 29,750 0 0.8
23/04/2015
5.17
 1,800 5.21 5.34 5.17 0 0 0
22/04/2015
5.21
 13,780 5.21 5.30 5.21 4,860 0 0.1
21/04/2015
5.21
 58,600 5.21 5.22 5.21 37,000 0 1.0
20/04/2015
5.21
 14,600 5.13 5.21 5.11 14,600 2,000 0.3
17/04/2015
5.13
 2,120 5.21 5.28 5.13 0 0 0
16/04/2015
5.21
 100,250 5.21 5.21 5.21 95,250 0 2.7
15/04/2015
5.21
 790 5.11 5.21 5.21 0 0 0
14/04/2015
5.11
 16,200 5.21 5.34 5.11 14,000 7,000 0.2
13/04/2015
5.21
 37,950 5.21 5.21 5.15 37,950 0 1.1
10/04/2015
5.21
 14,500 5.21 5.21 5.11 12,220 0 0.3
09/04/2015
5.21
 36,990 5.19 5.21 4.91 84,799 63,479 0.6
08/04/2015
5.19
 3,570 5.22 5.22 5.11 0 0 0
07/04/2015
5.22
 250 5.19 5.22 5.22 0 0 0
06/04/2015
5.19
 1,100 5.30 5.30 5.19 0 0 0
03/04/2015
5.30
 2,200 5.30 5.30 5.30 0 0 0
02/04/2015
5.30
 142,590 5.02 5.30 5.11 60,000 0 1.7
01/04/2015
5.02
 99,030 5.11 5.19 5.00 45,000 0 1.2
31/03/2015
5.11
 45,560 5.06 5.11 4.93 31,370 0 0.9
30/03/2015
5.06
 25,630 5.00 5.06 4.96 0 0 0
27/03/2015
5.00
 5,740 4.98 5.11 4.98 0 0 0
26/03/2015
4.98
 16,620 5.00 5.04 4.98 116,120 116,120 0
25/03/2015
5.00
 67,310 5.11 5.11 4.98 0 0 0
24/03/2015
5.11
 5,500 5.30 5.30 5.02 0 0 0
23/03/2015
5.30
 2,060 5.22 5.30 5.21 0 0 0
20/03/2015
5.22
 143,960 5.04 5.24 5.00 34,390 30,760 0.1
19/03/2015
5.04
 76,940 5.32 5.32 5.04 9,000 40,310 -0.9
18/03/2015
5.32
 126,030 5.48 5.48 5.30 0 106,770 -3.1
17/03/2015
5.48
 2,660 5.58 5.58 5.48 0 0 0
16/03/2015
5.58
 15,260 5.56 5.58 5.52 0 0 0
13/03/2015
5.56
 47,780 5.54 5.58 5.48 0 0 0
12/03/2015
5.54
 32,560 5.52 5.61 5.52 0 20,000 -0.6
11/03/2015
5.52
 8,580 5.63 5.73 5.48 0 4,000 -0.1
10/03/2015
5.63
 3,440 5.54 5.63 5.50 0 0 0
09/03/2015
5.54
 15,200 5.58 5.65 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |