CTCP Tập đoàn Hà Đô (hdg)

27.10
-0.35
(-1.28%)
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)
08/01/2013
1.78
 182,490 1.72 1.78 1.73 0 0 0
07/01/2013
1.72
 200,830 1.74 1.78 1.72 4,000 0 0.1
04/01/2013
1.74
 123,010 1.70 1.76 1.70 0 0 0
03/01/2013
1.70
 165,060 1.76 1.77 1.67 0 0 0
02/01/2013
1.76
 285,360 1.72 1.80 1.74 0 0 0
28/12/2012
1.72
 127,520 1.73 1.74 1.70 0 0 0
27/12/2012
1.73
 169,810 1.72 1.80 1.72 0 0 0
26/12/2012
1.72
 67,590 1.69 1.74 1.69 4,250 0 0.1
25/12/2012
1.69
 137,150 1.67 1.73 1.67 0 0 0
24/12/2012
1.67
 79,390 1.67 1.72 1.67 0 0 0
21/12/2012
1.67
 100,840 1.76 1.76 1.67 0 0 0
20/12/2012
1.76
 101,180 1.76 1.82 1.74 0 0 0
19/12/2012
1.76
 237,990 1.69 1.77 1.69 0 0 0
18/12/2012
1.69
 42,340 1.74 1.74 1.67 0 0 0
17/12/2012
1.74
 430,550 1.67 1.76 1.74 0 0 0
14/12/2012
1.67
 260,840 1.61 1.67 1.59 0 0 0
13/12/2012
1.61
 131,640 1.65 1.65 1.61 0 0 0
12/12/2012
1.65
 67,360 1.62 1.67 1.61 0 0 0
11/12/2012
1.62
 51,860 1.62 1.67 1.61 0 0 0
10/12/2012
1.62
 69,780 1.58 1.62 1.54 0 0 0
07/12/2012
1.58
 12,290 1.57 1.59 1.55 0 0 0
06/12/2012
1.57
 27,820 1.58 1.58 1.57 0 0 0
05/12/2012
1.58
 118,090 1.57 1.62 1.55 0 0 0
04/12/2012
1.57
 92,260 1.51 1.57 1.54 0 0 0
03/12/2012
1.51
 1,170 1.54 1.54 1.51 0 0 0
30/11/2012
1.54
 11,820 1.53 1.54 1.53 0 0 0
29/11/2012
1.53
 29,840 1.53 1.54 1.53 0 0 0
28/11/2012
1.53
 50,080 1.49 1.53 1.49 0 0 0
27/11/2012
1.49
 3,160 1.50 1.51 1.49 0 0 0
26/11/2012
1.50
 27,420 1.51 1.55 1.50 2,000 0 0.0
23/11/2012
1.51
 13,440 1.51 1.54 1.51 0 0 0
22/11/2012
1.51
 50,860 1.51 1.54 1.49 0 0 0
21/11/2012
1.51
 36,870 1.51 1.51 1.50 0 0 0
20/11/2012
1.51
 54,360 1.47 1.53 1.49 0 0 0
19/11/2012
1.47
 45,860 1.51 1.51 1.47 0 0 0
16/11/2012
1.51
 25,370 1.50 1.53 1.47 0 0 0
15/11/2012
1.50
 27,910 1.53 1.53 1.49 0 0 0
14/11/2012
1.53
 53,810 1.51 1.58 1.49 0 0 0
13/11/2012
1.51
 62,050 1.55 1.59 1.51 0 0 0
12/11/2012
1.55
 106,520 1.49 1.55 1.51 0 0 0
09/11/2012
1.49
 58,940 1.42 1.49 1.45 0 1,250 -0.0
08/11/2012
1.42
 26,410 1.45 1.46 1.40 0 0 0
07/11/2012
1.45
 12,570 1.39 1.45 1.42 0 0 0
06/11/2012
1.39
 39,860 1.39 1.42 1.39 0 0 0
05/11/2012
1.39
 24,560 1.40 1.42 1.39 0 0 0
02/11/2012
1.40
 350,680 1.46 1.46 1.39 10,000 0 0.1
01/11/2012
1.46
 114,060 1.51 1.58 1.46 0 4,500 -0.1
31/10/2012
1.51
 20,250 1.57 1.61 1.51 0 0 0
30/10/2012
1.57
 126,590 1.50 1.57 1.53 0 0 0
29/10/2012
1.50
 3,400 1.50 1.57 1.50 0 0 0
26/10/2012
1.50
 55,830 1.49 1.53 1.47 0 0 0
25/10/2012
1.49
 30,430 1.49 1.51 1.46 0 0 0
24/10/2012
1.49
 14,760 1.54 1.54 1.49 0 0 0
23/10/2012
1.54
 77,680 1.61 1.62 1.54 0 0 0
22/10/2012
1.61
 1,270 1.57 1.61 1.53 0 0 0
19/10/2012
1.57
 10,750 1.61 1.65 1.55 0 0 0
18/10/2012
1.61
 24,800 1.69 1.72 1.61 0 0 0
17/10/2012
1.69
 20,080 1.76 1.76 1.67 0 0 0
16/10/2012
1.76
 63,770 1.67 1.76 1.59 0 0 0
15/10/2012
1.67
 23,130 1.67 1.67 1.59 0 0 0
12/10/2012
1.67
 36,320 1.76 1.78 1.67 0 0 0
11/10/2012
1.76
 45,080 1.72 1.76 1.69 0 0 0
10/10/2012
1.72
 40,900 1.65 1.72 1.62 0 0 0
09/10/2012
1.65
 75,830 1.58 1.65 1.58 0 0 0
08/10/2012
1.58
 27,110 1.51 1.58 1.51 0 0 0
05/10/2012
1.51
 9,810 1.51 1.54 1.51 0 0 0
04/10/2012
1.51
 2,460 1.49 1.51 1.46 0 0 0
03/10/2012
1.49
 25,740 1.49 1.54 1.49 0 0 0
02/10/2012
1.49
 14,600 1.47 1.49 1.47 0 0 0
01/10/2012
1.47
 53,810 1.53 1.53 1.46 0 2,750 -0.0
28/09/2012
1.53
 97,540 1.46 1.53 1.47 0 0 0
27/09/2012
1.46
 2,220 1.49 1.53 1.46 0 0 0
26/09/2012
1.49
 10,030 1.54 1.55 1.49 0 0 0
25/09/2012
1.54
 21,570 1.49 1.54 1.49 0 0 0
24/09/2012
1.49
 14,130 1.53 1.53 1.49 0 0 0
21/09/2012
1.53
 60,030 1.46 1.53 1.46 0 0 0
20/09/2012
1.46
 26,700 1.47 1.50 1.46 0 0 0
19/09/2012
1.47
 42,120 1.47 1.47 1.42 0 0 0
18/09/2012
1.47
 134,190 1.54 1.54 1.47 0 0 0
17/09/2012
1.54
 39,800 1.61 1.66 1.54 0 0 0
14/09/2012
1.61
 79,180 1.54 1.61 1.58 0 0 0
13/09/2012
1.54
 92,250 1.47 1.54 1.51 0 0 0
12/09/2012
1.47
 36,660 1.43 1.47 1.42 0 8,000 -0.1
11/09/2012
1.43
 28,080 1.45 1.45 1.40 0 0 0
10/09/2012
1.45
 86,250 1.51 1.51 1.45 0 0 0
07/09/2012
1.51
 28,830 1.53 1.55 1.50 0 0 0
06/09/2012
1.53
 9,200 1.57 1.59 1.51 0 0 0
05/09/2012
1.57
 97,500 1.65 1.65 1.57 800 0 0.0
04/09/2012
1.65
 3,260 1.59 1.65 1.58 0 0 0
31/08/2012
1.59
 13,060 1.61 1.62 1.59 0 0 0
30/08/2012
1.61
 44,730 1.62 1.67 1.61 0 0 0
29/08/2012
1.62
 135,240 1.55 1.62 1.57 0 0 0
28/08/2012
1.55
 67,190 1.57 1.57 1.50 0 5,000 -0.1
27/08/2012
1.57
 112,190 1.65 1.72 1.57 0 0 0
24/08/2012
1.65
 214,570 1.73 1.77 1.65 0 3,000 -0.0
23/08/2012
1.73
 80,580 1.81 1.81 1.73 0 0 0
22/08/2012
1.81
 58,770 1.84 1.84 1.77 1,000 10,000 -0.1
21/08/2012
1.84
 119,280 1.93 1.99 1.84 0 0 0
20/08/2012
1.93
 65,210 1.88 1.93 1.86 0 200 -0.0
17/08/2012
1.88
 16,710 1.86 1.89 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |