CTCP Tập đoàn Hà Đô (hdg)

27.25
-0.20
(-0.73%)
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) 		-2.75 -9.11% 67,516,600 690,629 21.9
26.95
30.80
27.45
2 tháng
(2024-11-18) 		0 0% 153,126,500 11,158,908 318.1
26.95
31.05
27.45
3 tháng
(2024-10-17) 		-0.50 -1.79% 214,597,700 13,728,708 388.5
26.55
31.05
27.45
6 tháng
(2024-07-19) 		-3.55 -11.45% 470,544,900 10,752,808 301.7
25.55
31.05
27.45
12 tháng
(2024-01-22) 		3.86 16.37% 994,223,500 -2,158,443 -83.8
22.56
32.40
27.45
24 tháng
(2023-01-27) 		3.24 13.40% 1,360,441,300 -6,989,636 -136.3
20.05
32.40
27.45
36 tháng
(2022-02-07) 		-9.51 -25.72% 1,785,165,800 16,078,997 761.0
16.65
43.87
27.45
60 tháng
(2020-02-11) 		17.53 176.58% 2,479,233,180 6,362,997 532.7
5.98
43.87
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2014
4.13
 360,800 3.99 4.13 3.92 20,000 0 0.5
26/03/2014
3.99
 664,300 3.99 4.18 3.96 0 0 0
25/03/2014
3.99
 649,900 4.19 4.19 3.99 0 0 0
24/03/2014
4.19
 278,940 4.15 4.21 4.10 9,000 0 0.2
21/03/2014
4.15
 176,570 4.15 4.18 4.10 0 0 0
20/03/2014
4.15
 371,960 4.24 4.24 4.13 70,000 0 1.8
19/03/2014
4.24
 475,320 4.05 4.24 4.05 74,000 100 1.9
18/03/2014
4.05
 257,820 3.97 4.07 3.96 0 0 0
17/03/2014
3.97
 365,460 3.83 4.05 3.80 0 0 0
14/03/2014
3.83
 279,740 3.80 3.85 3.72 0 10 -0.0
13/03/2014
3.80
 270,850 3.70 3.80 3.70 0 2,000 -0.0
12/03/2014
3.70
 196,020 3.80 3.80 3.69 23,100 4,000 0.4
11/03/2014
3.80
 320,860 3.78 3.83 3.73 0 0 0
10/03/2014
3.78
 176,730 3.78 3.81 3.67 0 0 0
07/03/2014
3.78
 443,180 3.64 3.85 3.62 4,000 0 0.1
06/03/2014
3.64
 230,410 3.56 3.64 3.54 0 0 0
05/03/2014
3.56
 271,630 3.50 3.56 3.50 15,000 370 0.3
04/03/2014
3.50
 255,120 3.56 3.56 3.40 17,000 0 0.4
03/03/2014
3.56
 292,990 3.73 3.73 3.53 100 0 0.0
28/02/2014
3.73
 287,760 3.73 3.73 3.61 0 0 0
27/02/2014
3.73
 402,120 3.88 3.88 3.64 30 10,000 -0.2
26/02/2014
3.88
 181,170 3.89 3.91 3.77 0 22,000 -0.5
25/02/2014
3.89
 301,410 3.81 3.89 3.69 35,340 4,000 0.8
24/02/2014
3.81
 290,260 3.72 3.81 3.64 3,000 11,000 -0.2
21/02/2014
3.72
 155,120 3.73 3.78 3.54 10,000 0 0.2
20/02/2014
3.73
 674,670 3.89 3.94 3.62 37,280 10,590 0.6
19/02/2014
3.89
 483,670 3.65 3.89 3.64 73,000 60,500 0.3
18/02/2014
3.65
 303,510 3.58 3.69 3.58 0 7,000 -0.2
17/02/2014
3.58
 406,030 3.48 3.58 3.35 3,000 0 0.1
14/02/2014
3.48
 454,060 3.31 3.50 3.26 56,100 14,910 0.9
13/02/2014
3.31
 545,440 3.15 3.31 3.08 11,700 0 0.2
12/02/2014
3.15
 265,230 2.97 3.15 2.99 4,000 2,500 0.0
11/02/2014
2.97
 397,250 3.02 3.16 2.97 0 2,000 -0.0
10/02/2014
3.02
 301,160 2.86 3.05 2.84 4,260 9,000 -0.1
07/02/2014
2.86
 264,480 2.91 2.91 2.78 0 0 0
06/02/2014
2.91
 214,450 2.78 2.92 2.70 2,000 50 0.0
27/01/2014
2.78
 75,920 2.70 2.78 2.70 0 0 0
24/01/2014
2.70
 125,040 2.80 2.81 2.69 12,000 0 0.2
23/01/2014
2.80
 71,690 2.78 2.80 2.70 0 1,000 -0.0
22/01/2014
2.78
 220,800 2.70 2.78 2.72 0 0 0
21/01/2014
2.70
 216,390 2.62 2.70 2.61 15,000 0 0.2
20/01/2014
2.62
 167,880 2.72 2.72 2.61 1,000 0 0.0
17/01/2014
2.72
 172,080 2.78 2.78 2.72 0 0 0
16/01/2014
2.78
 136,340 2.78 2.81 2.70 2,300 0 0.0
15/01/2014
2.78
 407,000 2.70 2.83 2.70 0 0 0
14/01/2014
2.70
 301,230 2.67 2.75 2.67 0 1,000 -0.0
13/01/2014
2.67
 272,220 2.64 2.70 2.62 0 0 0
10/01/2014
2.64
 163,990 2.70 2.72 2.64 100 0 0.0
09/01/2014
2.70
 228,090 2.70 2.78 2.69 0 0 0
08/01/2014
2.70
 185,050 2.53 2.70 2.51 0 0 0
07/01/2014
2.53
 279,360 2.42 2.57 2.40 0 0 0
06/01/2014
2.42
 81,390 2.37 2.43 2.37 0 0 0
03/01/2014
2.37
 30,540 2.38 2.42 2.37 0 0 0
02/01/2014
2.38
 18,440 2.38 2.43 2.38 0 0 0
31/12/2013
2.38
 131,280 2.32 2.38 2.34 0 0 0
30/12/2013
2.32
 62,000 2.43 2.45 2.32 0 0 0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2013
2.43
 103,430 2.38 2.45 2.42 0 10,000 -0.2
26/12/2013
2.38
 203,540 2.38 2.43 2.35 0 0 0
25/12/2013
2.38
 78,080 2.41 2.44 2.38 0 0 0
24/12/2013
2.41
 88,000 2.41 2.46 2.40 5,000 0 0.1
23/12/2013
2.41
 80,520 2.40 2.46 2.41 0 0 0
20/12/2013
2.40
 175,370 2.40 2.46 2.38 0 0 0
19/12/2013
2.40
 233,130 2.32 2.41 2.34 0 0 0
18/12/2013
2.32
 81,200 2.31 2.34 2.31 0 0 0
17/12/2013
2.31
 125,800 2.35 2.40 2.31 0 0 0
16/12/2013
2.35
 54,600 2.35 2.35 2.31 9,000 0 0.1
13/12/2013
2.35
 38,090 2.35 2.41 2.34 0 0 0
12/12/2013
2.35
 138,960 2.29 2.37 2.28 0 0 0
11/12/2013
2.29
 261,770 2.41 2.43 2.29 0 0 0
10/12/2013
2.41
 141,610 2.46 2.49 2.41 0 0 0
09/12/2013
2.46
 213,240 2.43 2.48 2.40 0 0 0
06/12/2013
2.43
 233,120 2.35 2.48 2.34 0 13,750 -0.2
05/12/2013
2.35
 214,190 2.40 2.40 2.32 0 0 0
04/12/2013
2.40
 213,470 2.32 2.40 2.31 0 0 0
03/12/2013
2.32
 269,840 2.28 2.34 2.28 0 13,470 -0.2
02/12/2013
2.28
 381,270 2.14 2.28 2.14 0 5,000 -0.1
29/11/2013
2.14
 119,130 2.17 2.18 2.12 0 0 0
28/11/2013
2.17
 113,450 2.17 2.17 2.12 0 0 0
27/11/2013
2.17
 137,290 2.17 2.18 2.12 0 0 0
26/11/2013
2.17
 73,240 2.14 2.17 2.08 0 0 0
25/11/2013
2.14
 114,930 2.20 2.23 2.12 0 0 0
22/11/2013
2.20
 164,310 2.15 2.20 2.08 0 0 0
21/11/2013
2.15
 290,680 2.23 2.25 2.15 0 0 0
20/11/2013
2.23
 112,460 2.20 2.29 2.18 5,000 0 0.1
19/11/2013
2.20
 127,780 2.20 2.21 2.14 0 0 0
18/11/2013
2.20
 312,060 2.08 2.20 2.09 0 0 0
15/11/2013
2.08
 128,730 2.03 2.08 2.01 0 0 0
14/11/2013
2.03
 74,500 2.01 2.05 2.00 0 0 0
13/11/2013
2.01
 55,020 2.06 2.06 2.01 0 0 0
12/11/2013
2.06
 232,330 2.09 2.11 2.03 0 0 0
11/11/2013
2.09
 271,530 2.03 2.09 2.03 0 0 0
08/11/2013
2.03
 97,530 2.00 2.05 2.00 0 0 0
07/11/2013
2.00
 135,900 2.00 2.05 2.00 0 0 0
06/11/2013
2.00
 303,480 1.95 2.03 1.95 0 0 0
05/11/2013
1.95
 94,940 1.95 1.98 1.94 0 0 0
04/11/2013
1.95
 117,190 1.89 1.98 1.88 0 0 0
01/11/2013
1.89
 99,280 1.91 1.94 1.89 0 0 0
31/10/2013
1.91
 379,640 1.83 1.95 1.85 0 0 0
30/10/2013
1.83
 157,010 1.78 1.86 1.80 0 10 -0.0
29/10/2013
1.78
 71,700 1.75 1.78 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |