CTCP Tập đoàn Hà Đô (hdg)

24.80
0.30
(1.22%)
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
(2025-04-21) 		2.10 9.33% 37,376,300 820,035 7.4
22.50
24.80
24.50
2 tháng
(2025-03-21) 		-2.50 -9.23% 87,989,700 431,187 -0.6
19.70
27.10
24.50
3 tháng
(2025-02-19) 		-3.25 -11.67% 151,783,200 -37,387 -13.4
19.70
28.30
24.50
6 tháng
(2024-11-21) 		-3.65 -12.92% 334,413,800 9,924,129 272.3
19.70
31.05
24.50
12 tháng
(2024-05-27) 		-4.58 -15.71% 938,594,800 3,095,833 43.3
19.70
32.40
24.50
24 tháng
(2023-05-31) 		-1.68 -6.41% 1,459,271,300 -11,783,422 -304.6
19.70
32.40
24.50
36 tháng
(2022-06-06) 		-5.30 -17.73% 1,876,698,300 10,609,318 471.9
16.65
39.96
24.50
60 tháng
(2020-06-15) 		14.86 152.66% 2,628,833,280 8,318,498 565.6
8.15
43.87
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2011
2.61
 180 2.74 2.78 2.61 0 0 0
30/06/2011
2.74
 780 2.81 2.81 2.67 0 0 0
29/06/2011
2.81
 11,310 2.68 2.81 2.55 0 0 0
28/06/2011
2.68
 240 2.82 2.88 2.68 0 0 0
27/06/2011
2.82
 130 2.74 2.87 2.82 0 0 0
24/06/2011
2.74
 54,790 2.70 2.78 2.57 0 0 0
23/06/2011
2.70
 30,760 2.84 2.84 2.70 0 0 0
22/06/2011
2.84
 2,090 2.84 2.93 2.84 0 0 0
21/06/2011
2.84
 50 2.98 3.03 2.84 0 0 0
20/06/2011
2.98
 10 2.96 2.98 2.98 0 0 0
17/06/2011
2.96
 0 2.96 2.96 2.96 0 0 0
16/06/2011
2.96
 20 2.92 2.96 2.78 0 0 0
15/06/2011
2.92
 22,590 2.93 2.98 2.79 0 0 0
14/06/2011
2.93
 4,500 3.08 3.09 2.93 0 0 0
13/06/2011
3.08
 2,830 2.99 3.09 2.84 0 0 0
10/06/2011
2.99
 8,150 3.07 3.18 2.92 0 0 0
09/06/2011
3.07
 120 3.08 3.08 3.07 0 0 0
08/06/2011
3.08
 13,220 3.05 3.13 2.90 0 0 0
07/06/2011
3.05
 12,650 3.14 3.19 3.04 0 0 0
06/06/2011
3.14
 1,000 3.14 3.14 3.14 0 0 0
03/06/2011
3.14
 2,000 3.01 3.14 3.14 0 0 0
02/06/2011
3.01
 19,030 3.16 3.24 3.01 0 2,000 -0.1
01/06/2011
3.16
 2,150 3.16 3.16 3.15 0 0 0
31/05/2011
3.16
 10 3.03 3.16 3.16 0 0 0
30/05/2011
3.03
 4,020 2.98 3.11 2.98 4,000 0 0.1
27/05/2011
2.98
 8,010 2.99 2.99 2.84 3,000 0 0.1
26/05/2011
2.99
 7,110 3.00 3.00 2.85 0 0 0
25/05/2011
3.00
 1,060 3.15 3.29 3.00 0 0 0
24/05/2011
3.15
 16,700 3.31 3.43 3.15 0 0 0
23/05/2011
3.31
 7,320 3.19 3.31 3.03 0 0 0
20/05/2011
3.19
 6,340 3.16 3.29 3.01 0 3,000 -0.1
19/05/2011
3.16
 3,540 3.32 3.32 3.16 0 0 0
18/05/2011
3.32
 8,900 3.17 3.32 3.17 0 0 0
17/05/2011
3.17
 4,630 3.27 3.27 3.11 0 0 0
16/05/2011
3.27
 700 3.44 3.44 3.27 0 0 0
13/05/2011
3.44
 10 3.33 3.44 3.44 0 0 0
12/05/2011
3.33
 7,300 3.37 3.37 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |