CTCP Hàng Hải Đông Đô (ddm)

1.70
-0.20
(-10.53%)

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
(2024-10-23)
-0.10 -5% 17,202 0 0
1.70
2
1.70
2 tháng
(2024-09-23)
0.20 11.76% 47,498 0 0
1.70
2
1.70
3 tháng
(2024-08-26)
0 0% 68,265 0 0
1.70
2
1.70
6 tháng
(2024-05-27)
0.50 35.71% 204,885 0 0
1.40
2.60
1.70
12 tháng
(2023-12-01)
0.70 58.33% 326,795 0 0
1
2.60
1.70
24 tháng
(2022-12-05)
-1 -34.48% 548,569 1,000 0.0
1
3.10
1.70
36 tháng
(2021-12-08)
-2.70 -58.70% 1,309,061 -6 -0.0
1
7
1.70
60 tháng
(2019-12-19)
1 111.11% 1,863,155 494 -0.0
0.30
7.20
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2008
12.91
9,020 13.56 13.65 12.91 0 0 0
25/11/2008
13.56
27,010 13.84 13.84 13.19 0 0 0
24/11/2008
13.84
20,780 13.38 13.84 13.01 0 0 0
21/11/2008
13.38
32,420 13.84 14.39 13.19 200 1,000 0
20/11/2008
13.84
54,630 14.30 14.30 13.65 0 0 0
19/11/2008
14.30
47,490 14.76 14.76 14.11 0 0 0
18/11/2008
14.76
61,290 14.94 14.94 14.21 0 0 0
17/11/2008
14.94
67,460 15.31 15.50 14.94 200 0 0
14/11/2008
15.31
130,240 14.67 15.31 14.76 200 500 0
13/11/2008
14.67
13,410 14.02 14.67 14.67 0 0 0
12/11/2008
14.02
91,900 13.38 14.02 13.75 0 0 0
11/11/2008
13.38
125,690 14.02 14.02 13.38 0 0 0
10/11/2008
14.02
43,750 14.02 14.48 14.02 0 0 0
07/11/2008
14.02
104,300 14.67 14.67 14.02 0 0 0
06/11/2008
14.67
74,460 15.22 15.59 14.58 0 0 0
05/11/2008
15.22
117,540 14.58 15.22 14.76 0 0 0
04/11/2008
14.58
57,460 14.21 14.85 14.02 0 0 0
03/11/2008
14.21
63,030 14.94 14.94 14.21 0 0 0
31/10/2008
14.94
60,830 14.58 15.04 14.58 0 0 0
30/10/2008
14.58
47,910 14.48 14.76 14.21 0 0 0
29/10/2008
14.48
74,380 13.84 14.48 13.65 0 0 0
28/10/2008
13.84
88,430 14.48 14.48 13.84 0 0 0
27/10/2008
14.48
54,580 15.22 15.22 14.48 800 0 0
24/10/2008
15.22
46,400 15.77 15.77 15.04 500 0 0
23/10/2008
15.77
73,480 16.51 16.51 15.77 500 0 0
22/10/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/3 Giá: 13 (Volume + 30%, Ratio=0.30)
22/10/2008
16.51
90,380 15.80 16.51 15.50 0 3,310 0
21/10/2008
15.81
143,220 15.95 16.53 15.15 400 0 0
20/10/2008
15.95
153,070 15.81 16.53 15.08 0 500 0
17/10/2008
15.81
4,800 15.08 15.81 15.81 0 0 0
16/10/2008
15.08
52,110 14.43 15.08 14.21 3,410 0 0
15/10/2008
14.43
101,560 13.78 14.43 14.07 2,700 0 0
14/10/2008
13.78
1,510 13.12 13.78 13.78 0 0 0
13/10/2008
13.12
102,850 13.78 14.07 13.12 1,000 0 0
10/10/2008
13.78
10,260 14.50 14.50 13.78 0 0 0
09/10/2008
14.50
100,340 15.23 15.59 14.50 2,000 30 0
08/10/2008
15.23
59,100 16.02 16.02 15.23 0 0 0
07/10/2008
16.02
3,370 16.82 16.82 16.02 0 0 0
06/10/2008
16.82
17,520 17.69 17.69 16.82 2,180 0 0
03/10/2008
17.69
41,040 18.49 18.49 17.69 0 0 0
02/10/2008
18.49
69,500 18.42 18.71 17.69 0 0 0
01/10/2008
18.42
83,660 19.00 19.58 18.05 0 0 0
30/09/2008
19.00
1,300 19.94 19.94 19.00 0 0 0
29/09/2008
19.94
84,930 20.30 20.30 19.43 0 0 0
26/09/2008
20.30
181,870 21.03 21.82 20.01 0 0 0
25/09/2008
21.03
138,260 20.74 21.03 19.72 58,000 0 0
24/09/2008
20.74
6,690 21.82 21.82 20.74 60 0 0
23/09/2008
21.82
192,960 22.91 22.91 21.82 110,500 0 0
22/09/2008
22.91
132,950 21.82 22.91 22.91 1,000 0 0
19/09/2008
21.82
466,500 20.81 21.82 19.79 54,800 500 0
18/09/2008
20.81
22,830 21.90 21.90 20.81 2,400 0 0
17/09/2008
21.90
3,010 22.98 22.98 21.90 0 0 0
16/09/2008
22.98
20,570 24.14 24.14 22.98 0 0 0
15/09/2008
24.14
134,840 25.38 26.61 24.14 900 100 0
12/09/2008
25.38
750 26.68 26.68 25.38 0 0 0
11/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2008
26.68
1,430 28.06 28.06 26.68 0 0 0
10/09/2008
28.06
15,100 29.47 29.47 28.06 0 0 0
09/09/2008
29.47
3,110 30.96 30.96 29.47 1,000 0 0
08/09/2008
30.96
3,920 32.58 32.58 30.96 0 0 0
05/09/2008
32.58
56,340 34.28 34.28 32.58 1,000 0 0
04/09/2008
34.28
328,650 32.86 34.49 32.51 1,040 0 0
03/09/2008
32.86
50,500 31.31 32.86 32.86 0 0 0
29/08/2008
31.31
404,260 29.83 31.31 29.83 100 0 0
28/08/2008
29.83
685,270 28.41 29.83 27.00 30 0 0
27/08/2008
28.41
1,100 27.07 28.41 28.41 0 0 0
26/08/2008
27.07
3,510 25.80 27.07 27.07 0 0 0
25/08/2008
25.80
7,020 24.60 25.80 25.66 0 0 0
22/08/2008
24.60
17,400 23.46 24.60 24.60 0 0 0
21/08/2008
23.46
2,900 22.40 23.46 23.46 0 0 0
20/08/2008
22.40
3,980 21.34 22.40 22.40 0 0 0
19/08/2008
21.34
160 20.35 21.34 21.34 0 0 0
18/08/2008
20.35
3,600 19.44 20.35 20.35 0 0 0
15/08/2008
19.44
3,060 18.87 19.44 19.44 0 0 0
14/08/2008
18.87
10 18.38 18.87 18.87 0 0 0
13/08/2008
18.38
1,500 17.88 18.38 18.38 0 0 0
12/08/2008
17.88
2,000 17.39 17.88 17.88 0 0 0
11/08/2008
17.39
20 16.89 17.39 17.39 0 0 0
08/08/2008
16.89
20 16.47 16.89 16.89 0 0 0
07/08/2008
16.47
20 16.04 16.47 16.47 0 0 0
06/08/2008
16.04
1,500 15.62 16.04 16.04 0 0 0
05/08/2008
15.62
1,000 15.20 15.62 15.62 0 0 0
04/08/2008
15.20
7,820 14.77 15.20 15.20 0 0 0
01/08/2008
14.77
6,500 14.35 14.77 14.77 0 0 0
31/07/2008
14.35
7,000 13.99 14.35 14.35 0 0 0
30/07/2008
13.99
1,000 13.64 13.99 13.99 0 0 0
29/07/2008
13.64
3,740 13.29 13.64 13.64 0 0 0
28/07/2008
13.29
1,100 12.93 13.29 13.29 0 0 0
25/07/2008
12.93
20 12.58 12.93 12.93 0 0 0
24/07/2008
12.58
10 12.23 12.58 12.58 0 0 0
23/07/2008
12.23
10 11.87 12.23 12.23 0 0 0
22/07/2008
11.87
133,500 11.87 11.87 11.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |