CTCP Hưng Đạo Container (hdo)

0.40
0
(0%)
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
(2024-08-20) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2022-09-30) 		-0.60 -60% 1,481,900 400 0.0
0.40
1
0.40
36 tháng
(2021-10-05) 		-1.40 -77.78% 16,245,010 -3,300 -0.0
0.40
3.10
0.40
60 tháng
(2019-10-16) 		0 0% 24,625,605 -14,600 -0.0
0.20
3.10
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2014
4.80
 483,930 5.30 5.30 4.80 0 0 0
01/04/2014
5.30
 368,600 5.80 5.80 5.30 0 0 0
31/03/2014
5.80
 138,000 5.90 5.90 5.70 0 0 0
28/03/2014
5.90
 297,900 5.90 6 5.60 0 0 0
27/03/2014
5.90
 346,530 5.90 6 5.40 0 0 0
26/03/2014
5.90
 423,310 6.50 6.60 5.90 0 1,100 -0.0
25/03/2014
6.50
 505,310 6.80 7 6.40 0 22,000 -0.1
24/03/2014
6.80
 1,194,910 6.20 6.80 6.10 0 124,000 -0.8
21/03/2014
6.20
 523,420 6.20 6.20 6 1,000 1,300 -0.0
20/03/2014
6.20
 660,070 6.20 6.50 6 0 62,500 -0.4
19/03/2014
6.20
 759,240 5.70 6.20 5.70 1,000 0 0.0
18/03/2014
5.70
 1,042,040 6.30 6.60 5.70 1,000 32,000 -0.2
17/03/2014
6.30
 795,240 6.30 6.40 6.20 0 20,500 -0.1
14/03/2014
6.30
 995,600 6.30 6.50 6.20 0 25,200 -0.2
13/03/2014
6.30
 656,210 5.90 6.30 5.90 0 30,000 -0.2
12/03/2014
5.90
 706,400 6.20 6.20 5.60 0 30,900 -0.2
11/03/2014
6.20
 635,300 5.80 6.30 5.80 0 103,000 -0.6
10/03/2014
5.80
 1,290,150 5.30 5.80 5.30 0 131,900 -0.7
07/03/2014
5.30
 390,800 5.30 5.40 5.20 5,000 53,500 -0.3
06/03/2014
5.30
 318,660 5.20 5.40 5.10 0 0 0
05/03/2014
5.20
 325,320 4.80 5.20 4.80 1,000 0 0.0
04/03/2014
4.80
 212,100 4.90 4.90 4.60 0 0 0
03/03/2014
4.90
 580,930 5.40 5.50 4.90 0 0 0
28/02/2014
5.40
 645,570 5.20 5.50 5.20 0 3,000 -0.0
27/02/2014
5.20
 654,500 4.80 5.20 4.80 51,000 0 0.3
26/02/2014
4.80
 363,720 4.60 4.80 4.50 0 0 0
25/02/2014
4.60
 137,710 4.60 4.60 4.30 0 0 0
24/02/2014
4.60
 155,500 4.50 4.60 4.40 0 0 0
21/02/2014
4.50
 527,800 4.50 4.90 4.50 0 0 0
20/02/2014
4.50
 813,361 4.10 4.50 4.10 0 0 0
19/02/2014
4.10
 267,700 4.10 4.20 4.10 0 0 0
18/02/2014
4.10
 135,310 3.90 4.10 3.90 0 0 0
17/02/2014
3.90
 105,800 4 4 3.80 0 0 0
14/02/2014
4
 67,600 4 4.10 3.90 0 0 0
13/02/2014
4
 101,600 3.90 4 3.90 0 0 0
12/02/2014
3.90
 62,700 3.80 3.90 3.80 0 0 0
11/02/2014
3.80
 249,810 3.90 4.10 3.80 622,800 623,800 -0.0
10/02/2014
3.90
 67,540 3.90 4 3.90 0 0 0
07/02/2014
3.90
 176,600 3.90 4 3.90 0 0 0
06/02/2014
3.90
 189,000 3.60 3.90 3.60 1,000 0 0.0
27/01/2014
3.60
 90,300 3.50 3.70 3.40 0 0 0
24/01/2014
3.50
 94,800 3.50 3.60 3.40 0 0 0
23/01/2014
3.50
 107,500 3.50 3.70 3.50 0 0 0
22/01/2014
3.50
 200,000 3.40 3.60 3.40 0 0 0
21/01/2014
3.40
 475,910 3.70 3.80 3.40 0 0 0
20/01/2014
3.70
 264,824 4 4 3.60 0 0 0
17/01/2014
4
 91,410 4.20 4.20 4 0 0 0
16/01/2014
4.20
 45,200 4.20 4.30 4.10 0 0 0
15/01/2014
4.20
 154,300 4.30 4.40 4.20 0 0 0
14/01/2014
4.30
 114,200 4.40 4.40 4.20 0 0 0
13/01/2014
4.40
 24,500 4.40 4.40 4.30 0 0 0
10/01/2014
4.40
 89,001 4.50 4.50 4.40 0 28,000 -0.1
09/01/2014
4.50
 323,500 4.30 4.70 4.30 200,000 200,000 0
08/01/2014
4.30
 74,400 4.30 4.30 4.20 0 0 0
07/01/2014
4.30
 163,700 4.30 4.40 4.30 0 0 0
06/01/2014
4.30
 123,900 4.30 4.30 4.10 0 0 0
03/01/2014
4.30
 122,000 4.40 4.40 4.10 0 0 0
02/01/2014
4.40
 45,600 4.40 4.40 4.30 0 0 0
31/12/2013
4.40
 50,210 4.30 4.40 4.30 0 0 0
30/12/2013
4.30
 119,500 4.40 4.50 4.30 0 0 0
27/12/2013
4.40
 166,700 4.50 4.50 4.40 0 0 0
26/12/2013
4.50
 115,030 4.70 4.70 4.50 0 0 0
25/12/2013
4.70
 84,500 4.70 4.80 4.60 0 0 0
24/12/2013
4.70
 244,350 4.50 4.80 4.60 0 10,000 -0.0
23/12/2013
4.50
 229,800 4.60 4.70 4.50 0 0 0
20/12/2013
4.60
 207,100 4.60 4.90 4.50 0 0 0
19/12/2013
4.60
 150,710 4.50 4.60 4.50 0 0 0
18/12/2013
4.50
 112,300 4.60 4.60 4.50 0 0 0
17/12/2013
4.60
 79,340 4.50 4.60 4.50 0 0 0
16/12/2013
4.50
 95,000 4.50 4.60 4.30 0 0 0
13/12/2013
4.50
 80,100 4.60 4.60 4.50 0 0 0
12/12/2013
4.60
 182,850 4.30 4.70 3.90 28,000 0 0.1
11/12/2013
4.30
 251,500 4.70 4.70 4.30 0 0 0
10/12/2013
4.70
 186,230 4.70 4.70 4.50 0 0 0
09/12/2013
4.70
 369,720 5 5.10 4.60 0 0 0
06/12/2013
5
 1,098,130 4.60 5 4.80 0 0 0
05/12/2013
4.60
 165,375 4.20 4.60 4.50 0 0 0
04/12/2013
4.20
 144,200 3.90 4.20 4 650,000 650,000 0
03/12/2013
3.90
 101,500 3.80 3.90 3.80 0 0 0
02/12/2013
3.80
 186,600 3.80 3.80 3.80 0 0 0
29/11/2013
3.80
 158,600 4 4 3.70 0 0 0
28/11/2013
4
 104,500 4 4 3.90 0 0 0
27/11/2013
4
 213,560 3.90 4 3.90 0 0 0
26/11/2013
3.90
 129,730 3.90 3.90 3.80 0 0 0
25/11/2013
3.90
 177,410 3.80 3.90 3.80 0 0 0
22/11/2013
3.80
 153,400 3.80 3.90 3.80 0 0 0
21/11/2013
3.80
 356,103 4 4.30 3.80 0 0 0
20/11/2013
4
 209,900 3.70 4 3.70 0 0 0
19/11/2013
3.70
 128,100 3.90 3.90 3.70 0 0 0
18/11/2013
3.90
 116,100 3.80 4 3.80 0 0 0
15/11/2013
3.80
 130,000 3.70 3.90 3.70 0 0 0
14/11/2013
3.70
 77,400 3.70 3.80 3.70 0 0 0
13/11/2013
3.70
 151,550 3.80 4 3.70 0 0 0
12/11/2013
3.80
 357,816 3.90 4.20 3.80 0 0 0
11/11/2013
3.90
 245,000 3.60 3.90 3.60 0 0 0
08/11/2013
3.60
 176,400 3.60 3.70 3.50 0 0 0
07/11/2013
3.60
 257,456 3.90 3.90 3.60 100,000 100,000 0
06/11/2013
3.90
 140,010 3.80 3.90 3.60 500,000 500,000 0
05/11/2013
3.80
 558,066 3.50 3.80 3.60 0 0 0
04/11/2013
3.50
 471,400 3.20 3.50 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |