CTCP Tập đoàn Hà Đô (hdg)

27.85
-0.10
(-0.36%)
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
(2024-09-17) 		-0.25 -0.89% 76,196,500 51,298 1.1
27.30
29.25
27.95
2 tháng
(2024-08-19) 		-0.10 -0.36% 152,152,600 -2,529,863 -71.8
27.30
29.25
27.95
3 tháng
(2024-07-19) 		-3.05 -9.84% 258,568,400 -2,097,921 -62.2
25.55
31
27.95
6 tháng
(2024-04-22) 		4.85 21.01% 613,981,400 -8,248,971 -262.2
22.87
32.40
27.95
12 tháng
(2023-10-23) 		4.67 20.08% 888,201,000 -25,478,626 -718.4
21.98
32.40
27.95
24 tháng
(2022-10-28) 		7.11 34.11% 1,274,107,500 -9,105,415 -184.1
16.65
32.40
27.95
36 tháng
(2021-11-02) 		-5.05 -15.31% 1,641,760,700 1,860,714 288.1
16.65
43.87
27.95
60 tháng
(2019-11-13) 		15.52 124.78% 2,284,999,820 -3,365,486 274.0
5.98
43.87
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2023
24.89
 677,100 24.89 24.98 24.31 300 8,800 -0.2
18/12/2023
24.89
 692,500 24.93 25.02 24.53 150,000 11,400 3.9
15/12/2023
24.93
 1,285,500 24.98 25.34 24.53 600,000 458,400 3.9
14/12/2023
24.98
 1,431,700 25.07 25.38 24.31 226,100 26,400 5.6
13/12/2023
25.07
 1,212,700 25.42 25.69 25.07 293,300 29,500 7.5
12/12/2023
25.42
 1,160,500 25.16 25.42 25.11 250,000 350,300 -2.8
11/12/2023
25.16
 1,095,500 25.69 25.69 25.07 4,400 338,400 -9.4
08/12/2023
25.69
 1,953,900 25.96 26.01 25.20 300,600 210,700 2.6
07/12/2023
25.96
 2,275,700 26.23 26.23 25.29 374,700 193,200 5.3
06/12/2023
26.23
 2,336,600 25.34 26.23 25.20 104,900 432,700 -9.5
05/12/2023
25.34
 2,223,300 24.98 25.56 24.98 132,700 466,100 -9.5
04/12/2023
24.98
 1,415,500 24.48 25.47 24.53 34,400 2,600 0.9
01/12/2023
24.48
 867,100 24.71 24.71 24.13 4,800 176,000 -4.7
30/11/2023
24.71
 1,080,100 24.75 24.89 24.53 187,200 53,100 3.7
29/11/2023
24.75
 601,200 24.62 24.84 24.66 0 12,600 -0.3
28/11/2023
24.62
 1,139,500 24.80 24.80 24.08 27,900 296,000 -7.3
27/11/2023
24.80
 1,149,500 25.16 25.42 24.40 122,100 106,000 0.4
24/11/2023
25.16
 1,875,800 25.25 25.29 24.26 101,200 37,900 1.8
23/11/2023
25.25
 3,950,600 25.25 26.36 25.25 0 61,300 -1.8
22/11/2023
25.25
 1,403,600 24.93 25.38 24.84 0 107,600 -3.0
21/11/2023
24.93
 738,600 24.89 25.20 24.80 50,000 25,100 0.7
20/11/2023
24.89
 976,200 24.80 24.93 24.17 90,300 2,200 2.4
17/11/2023
24.80
 1,644,600 25.42 25.60 24.62 52,400 200,000 -4.2
16/11/2023
25.42
 983,900 25.20 25.42 24.84 0 0 0
15/11/2023
25.20
 1,199,000 25.02 25.51 24.89 207,300 18,900 5.3
14/11/2023
25.02
 1,182,400 25.02 25.38 24.62 50,000 46,800 0.1
13/11/2023
25.02
 1,154,800 25.07 25.25 24.57 50,000 59,200 -0.3
10/11/2023
25.07
 2,990,100 24.89 25.51 24.62 103,500 126,900 -0.7
09/11/2023
24.89
 1,736,300 24.80 25.29 24.66 139,000 39,200 2.8
08/11/2023
24.80
 1,445,500 23.37 24.84 23.37 67,700 800 1.8
07/11/2023
23.37
 637,300 23.72 23.95 23.37 19,100 2,000 0.5
06/11/2023
23.72
 744,900 23.81 24.08 23.63 7,000 150,600 -3.8
03/11/2023
23.81
 700,600 24.08 24.17 23.63 6,000 81,300 -2.0
02/11/2023
24.08
 1,192,400 22.87 24.17 23.01 97,900 23,500 2.0
01/11/2023
22.87
 610,200 22.56 22.87 21.98 101,500 15,800 2.2
31/10/2023
22.56
 1,010,200 23.19 23.19 22.34 321,400 1,300 8.1
30/10/2023
23.19
 495,900 23.19 23.59 22.69 217,500 30,500 4.8
27/10/2023
23.19
 764,100 22.78 23.54 22.65 392,200 0 10.1
26/10/2023
22.78
 1,583,300 23.63 23.63 22.07 561,800 14,000 13.8
25/10/2023
23.63
 758,900 23.72 24.13 23.59 203,300 40,600 4.3
24/10/2023
23.72
 579,900 23.28 23.72 23.10 96,800 107,000 -0.2
23/10/2023
23.28
 694,700 23.68 23.81 23.19 200,600 70,900 3.4
20/10/2023
23.68
 1,218,400 22.16 23.68 22.11 563,900 10,100 14.4
19/10/2023
22.16
 1,366,300 22.38 22.69 21.84 366,200 50,900 7.8
18/10/2023
22.38
 2,046,200 23.28 23.77 21.84 183,700 8,100 4.4
17/10/2023
23.28
 850,000 24.62 24.98 23.28 20,100 124,800 -2.9
16/10/2023
24.62
 1,044,800 25.34 25.38 24.62 0 174,600 -4.9
13/10/2023
25.34
 1,157,800 25.25 25.56 24.80 219,900 4,800 6.1
12/10/2023
25.25
 1,232,800 25.25 25.60 24.93 28,800 67,000 -1.1
11/10/2023
25.25
 860,000 25.29 25.47 24.84 27,300 22,100 0.1
10/10/2023
25.29
 1,260,300 25.02 25.74 25.11 6,500 82,700 -2.1
09/10/2023
25.02
 774,600 24.80 25.29 24.75 46,000 269,500 -6.2
06/10/2023
24.80
 807,300 24.22 24.84 24.08 234,500 1,000 6.4
05/10/2023
24.22
 1,418,900 24.13 24.75 24.08 1,400 266,600 -7.2
04/10/2023
24.13
 1,282,700 24.08 24.84 23.46 234,400 5,900 6.1
03/10/2023
24.08
 1,963,500 25.25 25.25 24.08 585,300 25,500 15.4
02/10/2023
25.25
 759,100 25.20 25.47 24.89 50,000 77,000 -0.8
29/09/2023
25.20
 1,155,600 25.34 25.47 24.75 200,800 188,400 0.4
28/09/2023
25.34
 1,392,900 25.60 25.60 24.80 56,300 467,300 -11.4
27/09/2023
25.60
 2,063,000 24.31 25.60 23.99 709,100 33,600 18.5
26/09/2023
24.31
 2,029,600 24.44 25.16 23.72 847,600 65,200 21.5
25/09/2023
24.44
 3,914,000 26.28 26.59 24.44 1,224,500 183,700 28.6
22/09/2023
26.28
 3,221,400 27.98 27.98 26.14 61,000 32,300 0.8
21/09/2023
27.98
 2,942,600 28.20 28.60 27.93 1,500 17,600 -0.5
20/09/2023
28.20
 2,289,500 27.53 28.20 27.39 40,200 4,100 1.1
19/09/2023
27.53
 2,509,000 27.57 27.84 26.86 375,200 26,800 10.7
18/09/2023
27.57
 2,481,000 28.11 28.38 27.17 0 0 0
15/09/2023
28.11
 2,925,600 28.56 28.92 28.02 538,800 242,400 9.3
14/09/2023
28.56
 4,059,100 28.56 29.10 28.02 496,500 311,900 5.9
13/09/2023
28.56
 4,846,200 28.16 28.69 27.98 1,694,600 22,400 53.2
12/09/2023
28.16
 2,548,200 27.48 28.20 27.39 145,100 205,900 -1.9
11/09/2023
27.48
 4,198,600 28.38 29.05 27.48 115,900 318,500 -6.4
08/09/2023
28.38
 4,103,400 28.02 28.96 28.02 169,000 212,900 -1.4
07/09/2023
28.02
 4,981,700 27.30 28.33 27.44 27,400 728,700 -21.9
06/09/2023
27.30
 5,253,600 27.57 27.75 27.13 20,300 2,809,000 -85.0
05/09/2023
27.57
 2,481,300 27.75 27.93 27.35 1,800 674,400 -20.7
31/08/2023
27.75
 2,248,700 26.59 27.75 26.68 703,900 40,000 20.4
30/08/2023
26.59
 1,439,000 26.32 26.59 26.10 101,000 6,700 2.8
29/08/2023
26.32
 1,973,500 26.10 26.77 26.10 11,500 375,500 -10.7
28/08/2023
26.10
 1,144,100 25.65 26.14 25.78 32,600 37,800 -0.1
25/08/2023
25.65
 2,575,500 26.32 26.32 25.65 3,200 1,128,800 -32.5
24/08/2023
26.32
 1,145,800 25.96 26.36 25.87 37,100 317,300 -8.1
23/08/2023
25.96
 572,500 26.23 26.41 25.96 44,500 27,600 0.5
22/08/2023
26.23
 1,069,300 25.92 26.36 25.51 90,900 295,300 -5.9
21/08/2023
25.92
 1,784,600 25.47 27.22 24.98 704,800 74,700 18.6
18/08/2023
25.47
 2,429,500 27.35 27.53 25.47 213,800 293,100 -2.6
17/08/2023
27.35
 1,259,400 27.53 27.98 27.30 0 201,400 -6.2
16/08/2023
27.53
 2,388,100 28.02 28.02 27.53 18,200 1,005,300 -30.6
15/08/2023
28.02
 1,786,700 28.24 28.60 27.98 8,300 702,700 -21.9
14/08/2023
28.24
 1,397,800 27.84 28.38 27.80 24,300 49,000 -0.8
11/08/2023
27.84
 2,240,200 28.42 28.47 27.48 67,100 1,063,300 -31.2
10/08/2023
28.42
 2,439,500 29.01 29.41 28.20 433,000 603,300 -5.5
09/08/2023
29.01
 1,441,700 28.65 29.23 28.56 16,100 212,000 -6.3
08/08/2023
28.65
 1,952,900 28.38 28.83 28.47 30,600 545,500 -16.5
07/08/2023
28.38
 1,265,700 28.42 28.92 28.24 13,800 553,100 -17.1
04/08/2023
28.42
 2,727,700 28.47 28.51 28.07 47,800 1,604,200 -49.1
03/08/2023
28.47
 1,916,300 29.05 29.36 28.47 42,900 712,400 -21.6
02/08/2023
29.05
 1,023,000 29.18 29.36 29.01 39,400 338,800 -9.7
01/08/2023
29.18
 1,215,400 29.72 29.99 29.14 113,700 106,200 0.2
31/07/2023
29.72
 2,123,600 29.90 29.99 29.23 265,100 3,900 8.6

Chính sách bảo mật | Điều khoản sử dụng |