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
(2024-08-19) 		-0.05 -0.18% 82,585,900 -2,547,956 -71.9
27.55
28.80
28
2 tháng
(2024-07-22) 		-0.85 -2.95% 183,893,400 -2,000,514 -58.7
25.55
28.85
28
3 tháng
(2024-06-20) 		-1.81 -6.08% 316,987,800 -5,072,852 -152.5
25.55
32.40
28
6 tháng
(2024-03-22) 		1.86 7.11% 598,124,700 -7,294,964 -234.2
22.56
32.40
28
12 tháng
(2023-09-25) 		3.56 14.57% 847,232,100 -22,019,219 -625.4
21.98
32.40
28
24 tháng
(2022-09-29) 		-0.65 -2.26% 1,244,932,100 -3,683,952 -2.1
16.65
32.40
28
36 tháng
(2021-10-04) 		-0.64 -2.23% 1,603,436,300 3,071,121 364.4
16.65
43.87
28
60 tháng
(2019-10-15) 		15.21 118.89% 2,224,265,830 -3,411,989 272.9
5.98
43.87
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2011
1.25
 33,220 1.23 1.25 1.23 0 0 0
18/11/2011
1.23
 88,510 1.28 1.29 1.22 0 0 0
17/11/2011
1.28
 59,780 1.26 1.32 1.28 0 0 0
16/11/2011
1.26
 79,760 1.24 1.29 1.24 0 0 0
15/11/2011
1.24
 244,960 1.30 1.30 1.24 0 0 0
14/11/2011
1.30
 211,620 1.36 1.36 1.30 0 34,780 -0.5
11/11/2011
1.36
 132,670 1.43 1.46 1.36 0 26,160 -0.4
10/11/2011
1.43
 12,350 1.46 1.46 1.41 0 0 0
09/11/2011
1.46
 103,840 1.50 1.50 1.46 0 0 0
08/11/2011
1.50
 11,000 1.50 1.50 1.50 0 0 0
07/11/2011
1.50
 17,840 1.54 1.56 1.50 2,280 0 0.0
04/11/2011
1.54
 52,800 1.51 1.54 1.51 0 0 0
03/11/2011
1.51
 59,400 1.55 1.56 1.51 0 0 0
02/11/2011
1.55
 23,510 1.58 1.58 1.55 0 0 0
01/11/2011
1.58
 45,030 1.63 1.63 1.58 0 0 0
31/10/2011
1.63
 35,940 1.64 1.66 1.62 0 0 0
28/10/2011
1.64
 165,840 1.57 1.64 1.57 0 0 0
27/10/2011
1.57
 45,060 1.56 1.57 1.56 0 0 0
26/10/2011
1.56
 45,480 1.58 1.58 1.54 0 0 0
25/10/2011
1.58
 44,590 1.58 1.59 1.56 0 0 0
24/10/2011
1.58
 59,500 1.59 1.59 1.56 0 0 0
21/10/2011
1.59
 31,120 1.56 1.60 1.56 0 0 0
20/10/2011
1.56
 68,500 1.54 1.56 1.53 0 0 0
19/10/2011
1.54
 117,460 1.51 1.54 1.51 0 0 0
18/10/2011
1.51
 92,400 1.55 1.55 1.51 0 0 0
17/10/2011
1.55
 30,930 1.60 1.60 1.55 0 0 0
14/10/2011
1.60
 92,290 1.59 1.60 1.59 0 0 0
13/10/2011
1.59
 93,450 1.59 1.59 1.57 0 0 0
12/10/2011
1.59
 77,950 1.66 1.67 1.58 0 21,120 -0.3
11/10/2011
1.66
 33,850 1.70 1.71 1.66 0 0 0
10/10/2011
1.70
 70,600 1.68 1.72 1.67 0 0 0
07/10/2011
1.68
 92,950 1.69 1.75 1.67 0 0 0
06/10/2011
1.69
 104,830 1.71 1.75 1.69 0 0 0
05/10/2011
1.71
 37,980 1.74 1.74 1.71 0 0 0
04/10/2011
1.74
 162,300 1.77 1.77 1.69 0 0 0
03/10/2011
1.77
 181,380 1.82 1.84 1.76 0 0 0
30/09/2011
1.82
 79,640 1.85 1.85 1.80 0 0 0
29/09/2011
1.85
 85,310 1.83 1.85 1.74 0 0 0
28/09/2011
1.83
 130,450 1.75 1.83 1.82 0 5,000 -0.1
27/09/2011
1.75
 61,220 1.82 1.82 1.75 0 0 0
26/09/2011
1.82
 196,550 1.90 1.90 1.81 0 250 -0.0
23/09/2011
1.90
 101,830 1.99 1.99 1.90 0 0 0
22/09/2011
1.99
 113,340 2.01 2.03 1.92 0 0 0
21/09/2011
2.01
 114,410 2.11 2.14 2.01 0 0 0
20/09/2011
2.11
 106,050 2.22 2.22 2.11 250 0 0.0
19/09/2011
2.22
 122,680 2.14 2.22 2.04 0 0 0
16/09/2011
2.14
 227,160 2.04 2.14 2.09 0 0 0
15/09/2011
2.04
 207,920 1.95 2.04 1.95 0 0 0
14/09/2011
1.95
 258,460 1.87 1.95 1.95 0 0 0
13/09/2011
1.87
 213,580 1.79 1.87 1.80 20,000 0 0.4
12/09/2011
1.79
 38,510 1.79 1.87 1.79 0 0 0
09/09/2011
1.79
 55,880 1.78 1.79 1.71 0 0 0
08/09/2011
1.78
 25,640 1.83 1.89 1.78 0 8,880 -0.2
07/09/2011
1.83
 15,960 1.75 1.83 1.75 0 0 0
06/09/2011
1.75
 15,930 1.80 1.80 1.75 0 0 0
05/09/2011
1.80
 68,830 1.86 1.86 1.80 0 0 0
01/09/2011
1.86
 52,650 1.86 1.94 1.82 0 0 0
31/08/2011
1.86
 50,410 1.86 1.95 1.86 10,000 0 0.2
30/08/2011
1.86
 55,910 1.78 1.86 1.80 0 0 0
29/08/2011
1.78
 27,820 1.73 1.80 1.75 0 0 0
26/08/2011
1.73
 9,600 1.75 1.79 1.70 0 5,000 -0.1
25/08/2011
1.75
 7,710 1.75 1.80 1.72 0 0 0
24/08/2011
1.75
 26,570 1.80 1.88 1.74 0 0 0
23/08/2011
1.80
 42,260 1.74 1.82 1.74 0 0 0
22/08/2011
1.74
 13,160 1.66 1.74 1.66 0 0 0
19/08/2011
1.66
 32,260 1.70 1.70 1.62 0 0 0
18/08/2011
1.70
 43,790 1.62 1.70 1.69 0 0 0
17/08/2011
1.62
 21,610 1.55 1.62 1.59 5,000 0 0.1
16/08/2011
1.55
 87,420 1.48 1.55 1.48 0 0 0
15/08/2011
1.48
 71,860 1.48 1.48 1.48 0 0 0
12/08/2011
1.48
 32,610 1.48 1.48 1.43 0 0 0
11/08/2011
1.48
 90,720 1.53 1.59 1.46 0 0 0
10/08/2011
1.53
 12,730 1.53 1.55 1.53 0 0 0
09/08/2011
1.53
 76,270 1.61 1.63 1.53 0 0 0
08/08/2011
1.61
 34,310 1.62 1.68 1.61 0 0 0
05/08/2011
1.62
 24,150 1.62 1.63 1.62 0 0 0
04/08/2011
1.62
 49,710 1.61 1.64 1.61 0 0 0
03/08/2011
1.61
 49,640 1.69 1.69 1.61 0 0 0
02/08/2011
1.69
 31,440 1.71 1.71 1.69 0 0 0
01/08/2011
1.71
 3,620 1.71 1.72 1.70 0 0 0
29/07/2011
1.71
 49,350 1.71 1.73 1.68 0 0 0
28/07/2011
1.71
 18,690 1.71 1.72 1.64 0 0 0
27/07/2011
1.71
 26,430 1.80 1.87 1.71 0 0 0
26/07/2011
1.80
 26,490 1.89 1.89 1.80 0 0 0
25/07/2011
1.89
 280 1.90 1.90 1.89 0 0 0
22/07/2011
1.90
 32,030 1.95 2.03 1.90 0 0 0
21/07/2011
1.95
 10,360 1.98 1.98 1.95 0 0 0
20/07/2011
1.98
 820 1.98 1.98 1.92 0 0 0
19/07/2011
1.98
 8,860 1.99 1.99 1.90 0 2,400 -0.0
18/07/2011
1.99
 2,731 2.07 2.07 1.97 0 0 0
15/07/2011
2.07
 10,030 2.15 2.15 2.07 0 0 0
14/07/2011
2.15
 3,100 2.11 2.20 2.02 0 2,400 -0.0
13/07/2011
2.11
 2,370 2.12 2.21 2.04 0 0 0
12/07/2011
2.12
 1,130 2.23 2.23 2.12 0 0 0
11/07/2011
2.23
 25,440 2.34 2.34 2.23 0 0 0
08/07/2011
2.34
 13,130 2.46 2.46 2.34 0 0 0
07/07/2011
2.46
 1,030 2.58 2.58 2.46 0 0 0
06/07/2011
2.58
 10 2.53 2.58 2.58 0 0 0
05/07/2011
2.53
 680 2.48 2.53 2.53 0 0 0
04/07/2011
2.48
 6,170 2.61 2.68 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |