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)
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
18/04/2012
2.32
 756,420 2.22 2.32 2.22 5,000 2,600 0.1
17/04/2012
2.22
 217,770 2.12 2.22 2.16 0 0 0
16/04/2012
2.12
 484,460 2.02 2.12 2.01 0 0 0
13/04/2012
2.02
 758,690 1.97 2.06 1.98 0 0 0
12/04/2012
1.97
 114,390 1.88 1.97 1.97 0 0 0
11/04/2012
1.88
 176,360 1.79 1.88 1.88 0 0 0
10/04/2012
1.79
 607,040 1.72 1.79 1.74 0 30 -0.0
09/04/2012
1.72
 265,060 1.65 1.73 1.64 0 0 0
06/04/2012
1.65
 139,690 1.60 1.67 1.62 0 0 0
05/04/2012
1.60
 62,210 1.58 1.61 1.56 0 44,500 -0.7
04/04/2012
1.58
 63,390 1.64 1.69 1.58 0 0 0
03/04/2012
1.64
 49,060 1.62 1.66 1.58 0 0 0
30/03/2012
1.62
 89,490 1.58 1.62 1.57 0 0 0
29/03/2012
1.58
 157,600 1.62 1.62 1.57 0 0 0
28/03/2012
1.62
 65,360 1.65 1.66 1.59 500 0 0.0
27/03/2012
1.65
 121,450 1.74 1.74 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |