CTCP Tập đoàn Hà Đô (hdg)

28.75
0.75
(2.68%)
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) 		-0.05 -0.17% 82,736,300 -2,048,828 -57.8
27.55
28.80
28.75
2 tháng
(2024-07-22) 		-0.10 -0.35% 187,755,500 -1,624,514 -48.0
25.55
28.85
28.75
3 tháng
(2024-06-21) 		-0.61 -2.09% 313,115,600 -5,202,427 -158.2
25.55
32.40
28.75
6 tháng
(2024-03-25) 		2.97 11.51% 598,847,400 -6,581,064 -213.6
22.56
32.40
28.75
12 tháng
(2023-09-25) 		4.31 17.64% 851,094,200 -21,643,219 -614.7
21.98
32.40
28.75
24 tháng
(2022-09-30) 		-0.40 -1.37% 1,247,241,400 -3,085,508 17.5
16.65
32.40
28.75
36 tháng
(2021-10-05) 		-1.07 -3.58% 1,605,235,300 3,401,321 372.4
16.65
43.87
28.75
60 tháng
(2019-10-16) 		16.10 127.30% 2,226,816,460 -2,928,249 287.4
5.98
43.87
28.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/08/2012
1.86
 11,420 1.90 1.92 1.86 0 0 0
15/08/2012
1.90
 16,950 1.89 1.90 1.89 0 0 0
14/08/2012
1.89
 9,150 1.89 1.95 1.89 0 0 0
13/08/2012
1.89
 11,880 1.93 1.93 1.86 500 0 0.0
10/08/2012
1.93
 8,700 1.93 1.93 1.92 0 0 0
09/08/2012
1.93
 14,140 1.92 1.95 1.92 0 0 0
08/08/2012
1.92
 3,010 1.92 1.92 1.85 0 3,000 -0.0
07/08/2012
1.92
 7,010 1.93 1.93 1.89 0 0 0
06/08/2012
1.93
 39,790 1.86 1.93 1.88 0 0 0
03/08/2012
1.86
 7,740 1.85 1.86 1.82 0 1,000 -0.0
02/08/2012
1.85
 19,040 1.86 1.88 1.85 0 0 0
01/08/2012
1.86
 16,150 1.90 1.90 1.85 0 480 -0.0
31/07/2012
1.90
 12,190 1.88 1.90 1.86 0 0 0
30/07/2012
1.88
 3,020 1.92 1.92 1.88 0 520 -0.0
27/07/2012
1.92
 29,490 1.90 1.92 1.89 0 0 0
26/07/2012
1.90
 27,600 1.93 1.99 1.86 0 0 0
25/07/2012
1.93
 77,570 2.03 2.03 1.93 0 0 0
24/07/2012
2.03
 93,270 2.12 2.12 2.03 500 6,000 -0.1
23/07/2012
2.12
 34,920 2.15 2.15 2.05 0 0 0
20/07/2012
2.15
 21,490 2.16 2.19 2.15 0 3,000 -0.0
19/07/2012
2.16
 48,070 2.08 2.16 2.08 0 0 0
18/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
18/07/2012
2.08
 131,430 2.04 2.13 2.05 8,000 0 0.1
17/07/2012
2.04
 46,220 1.98 2.05 1.98 6,000 0 0.1
16/07/2012
1.98
 34,180 2.05 2.05 1.98 6,000 0 0.1
13/07/2012
2.05
 62,290 2.03 2.11 2.04 0 0 0
12/07/2012
2.03
 43,710 2.01 2.03 2.01 0 10,000 -0.2
11/07/2012
2.01
 6,510 1.98 2.03 1.98 0 0 0
10/07/2012
1.98
 17,130 1.96 1.98 1.91 0 0 0
09/07/2012
1.96
 39,140 2.05 2.05 1.96 0 0 0
06/07/2012
2.05
 182,200 1.96 2.05 1.96 37,200 0 0.7
05/07/2012
1.96
 24,210 1.93 1.97 1.92 1,000 0 0.0
04/07/2012
1.93
 59,460 1.95 1.98 1.93 5,000 0 0.1
03/07/2012
1.95
 95,480 1.95 1.99 1.93 70 4,000 -0.1
02/07/2012
1.95
 30,050 1.99 1.99 1.91 0 0 0
29/06/2012
1.99
 38,010 1.90 1.99 1.91 0 0 0
28/06/2012
1.90
 68,850 1.90 1.95 1.89 0 0 0
27/06/2012
1.90
 28,420 1.93 2.00 1.90 0 0 0
26/06/2012
1.93
 79,680 2.02 2.02 1.92 0 2,000 -0.0
25/06/2012
2.02
 177,130 2.12 2.12 2.02 0 0 0
22/06/2012
2.12
 54,780 2.18 2.18 2.11 0 0 0
21/06/2012
2.18
 36,790 2.24 2.25 2.17 0 0 0
20/06/2012
2.24
 56,530 2.20 2.27 2.16 0 10,000 -0.2
19/06/2012
2.20
 146,550 2.31 2.31 2.20 0 0 0
18/06/2012
2.31
 228,600 2.20 2.31 2.27 0 0 0
15/06/2012
2.20
 193,250 2.11 2.20 2.19 0 0 0
14/06/2012
2.11
 125,020 2.09 2.18 2.05 10,000 2,000 0.2
13/06/2012
2.09
 86,150 2.14 2.14 2.06 0 0 0
12/06/2012
2.14
 45,650 2.24 2.24 2.14 0 0 0
11/06/2012
2.24
 153,450 2.28 2.32 2.17 0 7,000 -0.1
08/06/2012
2.28
 104,890 2.27 2.33 2.19 0 0 0
07/06/2012
2.27
 258,690 2.16 2.27 2.16 0 0 0
06/06/2012
2.16
 80,720 2.07 2.17 2.01 0 0 0
05/06/2012
2.07
 40,260 1.99 2.07 1.95 0 0 0
04/06/2012
1.99
 57,370 2.02 2.03 1.92 0 0 0
01/06/2012
2.02
 55,840 2.00 2.10 2.01 7,000 0 0.1
31/05/2012
2.00
 52,580 2.05 2.09 2.00 0 1,000 -0.0
30/05/2012
2.05
 66,840 2.06 2.13 2.03 0 0 0
29/05/2012
2.06
 125,640 2.16 2.16 2.05 0 0 0
28/05/2012
2.16
 119,160 2.12 2.22 2.12 0 0 0
25/05/2012
2.12
 131,180 2.02 2.12 2.05 0 0 0
24/05/2012
2.02
 551,410 2.12 2.16 2.02 0 0 0
23/05/2012
2.12
 132,580 2.23 2.23 2.12 2,000 67,020 -1.3
22/05/2012
2.23
 159,110 2.23 2.32 2.20 0 0 0
21/05/2012
2.23
 159,920 2.13 2.23 2.13 5,000 0 0.1
18/05/2012
2.13
 348,680 2.24 2.24 2.13 4,000 0 0.1
17/05/2012
2.24
 308,170 2.34 2.37 2.24 0 0 0
16/05/2012
2.34
 208,300 2.34 2.42 2.24 0 0 0
15/05/2012
2.34
 564,740 2.46 2.46 2.34 0 0 0
14/05/2012
2.46
 272,980 2.58 2.58 2.46 0 0 0
11/05/2012
2.58
 246,400 2.70 2.74 2.58 0 0 0
10/05/2012
2.70
 550,200 2.66 2.79 2.60 0 0 0
09/05/2012
2.66
 342,930 2.70 2.80 2.57 0 500 -0.0
08/05/2012
2.70
 440,400 2.59 2.72 2.57 0 500 -0.0
07/05/2012
2.59
 297,770 2.47 2.59 2.42 0 0 0
04/05/2012
2.47
 286,650 2.37 2.47 2.41 0 0 0
03/05/2012
2.37
 559,470 2.46 2.46 2.34 0 0 0
02/05/2012
2.46
 408,310 2.58 2.66 2.46 1,000 0 0.0
27/04/2012
2.58
 495,770 2.47 2.59 2.44 0 0 0
26/04/2012
2.47
 440,340 2.50 2.59 2.47 0 0 0
25/04/2012
2.50
 492,320 2.38 2.50 2.38 67,020 0 1.5
24/04/2012
2.38
 548,920 2.27 2.38 2.22 4,000 5,000 -0.0
23/04/2012
2.27
 188,380 2.16 2.27 2.09 0 0 0
20/04/2012
2.16
 333,130 2.22 2.22 2.11 0 0 0
19/04/2012
2.22
 405,720 2.32 2.32 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |