CTCP Tập đoàn Hà Đô (hdg)

27.45
0.45
(1.67%)
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) 		-3.20 -10.60% 66,482,000 688,129 21.9
26.95
30.80
27
2 tháng
(2024-11-15) 		-0.30 -1.10% 156,588,500 11,725,308 333.7
26.95
31.05
27
3 tháng
(2024-10-16) 		-0.55 -2% 214,646,900 13,713,408 388.0
26.55
31.05
27
6 tháng
(2024-07-18) 		-4.70 -14.83% 475,593,200 11,144,008 313.7
25.55
31.70
27
12 tháng
(2024-01-22) 		3.41 14.46% 993,188,900 -2,160,943 -83.9
22.56
32.40
27
24 tháng
(2023-01-27) 		2.79 11.54% 1,359,406,700 -6,992,136 -136.3
20.05
32.40
27
36 tháng
(2022-02-07) 		-9.96 -26.94% 1,784,131,200 16,076,497 761.0
16.65
43.87
27
60 tháng
(2020-02-10) 		17.20 175.64% 2,478,291,770 6,363,497 532.7
5.98
43.87
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2015
4.65
 18,690 4.68 4.68 4.55 0 0 0
03/11/2015
4.68
 3,800 4.68 4.68 4.52 0 0 0
02/11/2015
4.68
 20 4.65 4.68 4.55 0 0 0
30/10/2015
4.65
 4,540 4.70 4.70 4.65 0 0 0
29/10/2015
4.70
 10 4.65 4.70 4.70 0 0 0
28/10/2015
4.65
 970 4.74 4.74 4.54 0 0 0
27/10/2015
4.74
 10 4.82 4.82 4.74 0 0 0
26/10/2015
4.82
 0 4.82 4.82 4.82 0 0 0
23/10/2015
4.82
 610 4.83 4.83 4.63 0 0 0
22/10/2015
4.83
 26,940 4.74 4.83 4.65 0 0 0
21/10/2015
4.74
 0 4.74 4.74 4.74 0 0 0
20/10/2015
4.74
 1,020 4.78 4.78 4.65 0 0 0
19/10/2015
4.78
 3,240 4.95 4.95 4.65 0 0 0
16/10/2015
4.95
 8,880 4.74 4.95 4.61 0 4,220 -0.1
15/10/2015
4.74
 10,340 4.82 4.82 4.65 0 0 0
14/10/2015
4.82
 20 4.65 4.82 4.82 0 0 0
13/10/2015
4.65
 3,710 4.93 4.93 4.65 0 0 0
12/10/2015
4.93
 10 4.83 4.93 4.93 0 0 0
09/10/2015
4.83
 2,020 4.74 4.87 4.82 0 0 0
08/10/2015
4.74
 7,000 4.74 4.74 4.72 0 0 0
07/10/2015
4.74
 0 4.74 4.74 4.74 0 0 0
06/10/2015
4.74
 32,390 4.50 4.78 4.50 21,370 20,000 0.0
05/10/2015
4.50
 13,680 4.50 4.55 4.50 0 12,680 -0.3
02/10/2015
4.50
 22,310 4.50 4.80 4.48 0 20,000 -0.5
01/10/2015
4.50
 10,000 4.80 4.80 4.50 100 10,000 -0.2
30/09/2015
4.80
 6,010 4.83 4.83 4.55 0 300 -0.0
29/09/2015
4.83
 750 4.83 4.83 4.83 0 0 0
28/09/2015
4.83
 500 4.93 4.93 4.83 0 0 0
25/09/2015
4.93
 40 4.89 4.93 4.89 0 0 0
24/09/2015
4.89
 19,880 4.76 4.89 4.65 78,380 12,870 1.7
23/09/2015
4.76
 3,740 4.80 4.80 4.65 2,000 0 0.1
22/09/2015
4.80
 1,800 4.83 4.83 4.65 0 460 -0.0
21/09/2015
4.83
 1,210 4.85 4.85 4.65 0 1,200 -0.0
18/09/2015
4.85
 8,910 4.89 4.89 4.80 0 410 -0.0
17/09/2015
4.89
 6,210 4.83 4.98 4.85 0 0 0
16/09/2015
4.83
 3,240 5.02 5.02 4.83 0 0 0
15/09/2015
5.02
 13,260 5.11 5.11 4.83 10 0 0.0
14/09/2015
5.11
 13,820 5.11 5.11 4.82 3,700 0 0.1
11/09/2015
5.11
 1,000 5.11 5.11 5.11 0 0 0
10/09/2015
5.11
 10 5.11 5.11 5.11 0 0 0
09/09/2015
5.11
 2,920 4.87 5.21 5.11 0 0 0
08/09/2015
4.87
 2,300 4.87 4.87 4.87 0 220 -0.0
07/09/2015
4.87
 1,000 5.17 5.17 4.87 950 0 0.0
04/09/2015
5.17
 10 5.02 5.17 5.17 0 0 0
03/09/2015
5.02
 23,230 5.21 5.21 5.02 21,390 17,100 0.1
01/09/2015
5.21
 1,000 5.21 5.21 5.21 0 0 0
31/08/2015
5.21
 0 5.21 5.21 5.21 0 0 0
28/08/2015
5.21
 0 5.21 5.21 5.21 0 0 0
27/08/2015
5.21
 0 5.21 5.21 5.21 0 0 0
26/08/2015
5.21
 2,230 5.02 5.21 4.68 0 1,220 -0.0
25/08/2015
5.02
 19,470 5.26 5.26 5.02 19,470 0 0.5
24/08/2015
5.26
 0 5.26 5.26 5.26 0 0 0
21/08/2015
5.26
 0 5.26 5.26 5.26 0 0 0
20/08/2015
5.26
 70 5.26 5.26 4.93 0 0 0
19/08/2015
5.26
 10 5.21 5.26 5.26 260,190 260,190 0
18/08/2015
5.21
 30,000 5.17 5.21 5.21 30,000 0 0.8
17/08/2015
5.17
 0 5.17 5.17 5.17 0 0 0
14/08/2015
5.17
 70 5.17 5.17 5.17 0 0 0
13/08/2015
5.17
 25,000 5.21 5.21 5.17 25,000 0 0.7
12/08/2015
5.21
 0 5.21 5.21 5.21 0 0 0
11/08/2015
5.21
 0 5.21 5.21 5.21 0 0 0
10/08/2015
5.21
 1,000 5.22 5.22 5.21 0 0 0
07/08/2015
5.22
 1,000 5.22 5.22 5.22 0 0 0
06/08/2015
5.22
 1,140 5.13 5.22 5.06 0 0 0
05/08/2015
5.13
 20 5.11 5.13 5.13 0 0 0
04/08/2015
5.11
 60 5.00 5.11 5.11 0 0 0
03/08/2015
5.00
 10,470 5.32 5.32 4.98 0 5,000 -0.1
31/07/2015
5.32
 20 5.47 5.47 5.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |