CTCP Tập đoàn Hà Đô (hdg)

30.20
0.05
(0.17%)
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
(2024-11-20) 		2.15 7.66% 97,097,200 10,706,979 303.9
28.05
31.05
30.20
2 tháng
(2024-10-21) 		3.45 12.90% 158,474,500 13,504,079 380.6
26.55
31.05
30.20
3 tháng
(2024-09-23) 		1.90 6.71% 222,023,300 12,168,279 342.6
26.55
31.05
30.20
6 tháng
(2024-06-24) 		2.70 9.82% 532,216,600 8,055,379 219.7
25.55
32.40
30.20
12 tháng
(2023-12-26) 		4.51 17.54% 988,468,200 -15,652,472 -439.2
21.98
32.40
30.20
24 tháng
(2023-01-03) 		6.78 28.95% 1,323,165,400 -7,003,461 -136.8
20.05
32.40
30.20
36 tháng
(2022-01-05) 		-9.23 -23.40% 1,746,454,400 15,859,268 752.8
16.65
43.87
30.20
60 tháng
(2020-01-16) 		18.91 167.50% 2,430,635,820 6,256,378 527.9
5.98
43.87
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2010
3.64
 16,620 3.56 3.66 3.61 3,000 990 0.2
09/12/2010
3.56
 9,170 3.49 3.56 3.49 0 0 0
08/12/2010
3.49
 7,280 3.59 3.59 3.42 0 0 0
07/12/2010
3.59
 10,120 3.64 3.64 3.59 0 8,510 -0.6
06/12/2010
3.64
 36,890 3.56 3.64 3.51 0 0 0
03/12/2010
3.56
 28,290 3.51 3.69 3.54 0 0 0
02/12/2010
3.51
 6,030 3.49 3.51 3.51 0 0 0
01/12/2010
3.49
 8,060 3.47 3.56 3.47 0 0 0
30/11/2010
3.47
 10,270 3.47 3.61 3.47 0 0 0
29/11/2010
3.47
 1,300 3.47 3.47 3.47 0 0 0
26/11/2010
3.47
 2,050 3.51 3.51 3.47 0 0 0
25/11/2010
3.51
 22,060 3.44 3.56 3.32 0 1,200 -0.1
24/11/2010
3.44
 8,020 3.44 3.44 3.27 0 0 0
23/11/2010
3.44
 2,140 3.44 3.47 3.44 0 0 0
22/11/2010
3.44
 6,450 3.51 3.51 3.34 0 0 0
19/11/2010
3.51
 1,470 3.44 3.56 3.44 0 0 0
18/11/2010
3.44
 36,380 3.34 3.49 3.34 0 0 0
17/11/2010
3.34
 22,960 3.51 3.61 3.34 0 0 0
16/11/2010
3.51
 15,480 3.66 3.66 3.49 0 0 0
15/11/2010
3.66
 15,880 3.83 3.83 3.66 0 0 0
12/11/2010
3.83
 2,510 3.86 3.86 3.71 0 0 0
11/11/2010
3.86
 80 3.86 3.88 3.76 0 0 0
10/11/2010
3.86
 8,540 3.76 3.88 3.76 0 0 0
09/11/2010
3.76
 27,590 3.95 3.95 3.76 7,000 0 0.5
08/11/2010
3.95
 20 3.95 3.95 3.95 0 0 0
05/11/2010
3.95
 5,630 3.91 4.03 3.91 0 0 0
04/11/2010
3.91
 7,170 3.83 3.98 3.71 0 0 0
03/11/2010
3.83
 13,530 4.03 4.03 3.83 0 0 0
02/11/2010
4.03
 1,110 4.05 4.05 4.00 0 0 0
01/11/2010
4.05
 3,990 4.05 4.05 3.98 0 0 0
29/10/2010
4.05
 670 3.98 4.05 4.05 0 0 0
28/10/2010
3.98
 3,200 4.00 4.10 3.98 0 0 0
27/10/2010
4.00
 100 4.10 4.10 4.00 0 0 0
26/10/2010
4.10
 1,760 4.05 4.10 4.05 0 0 0
25/10/2010
4.05
 5,100 4.05 4.10 4.05 0 0 0
22/10/2010
4.05
 1,120 4.00 4.08 3.91 0 0 0
21/10/2010
4.00
 18,110 4.00 4.10 3.98 0 0 0
20/10/2010
4.00
 6,520 4.05 4.08 4.00 0 0 0
19/10/2010
4.05
 10,730 4.15 4.15 4.05 0 0 0
18/10/2010
4.15
 10 4.08 4.15 4.15 0 0 0
15/10/2010
4.08
 5,200 4.05 4.10 4.08 0 0 0
14/10/2010
4.05
 12,050 4.10 4.10 4.05 0 0 0
13/10/2010
4.10
 3,020 4.03 4.10 4.08 0 0 0
12/10/2010
4.03
 48,910 4.13 4.13 4.03 0 0 0
11/10/2010
4.13
 7,000 4.10 4.15 4.13 0 0 0
08/10/2010
4.10
 39,500 4.15 4.17 4.10 0 0 0
07/10/2010
4.15
 44,820 4.17 4.17 4.10 5,000 0 0.4
06/10/2010
4.17
 14,140 4.17 4.17 4.15 0 0 0
05/10/2010
4.17
 710 4.15 4.17 3.98 0 70 -0.0
04/10/2010
4.15
 32,690 4.20 4.30 4.10 0 0 0
01/10/2010
4.20
 19,210 4.17 4.20 4.13 0 0 0
30/09/2010
4.17
 28,180 4.17 4.20 4.13 0 0 0
29/09/2010
4.17
 43,270 4.17 4.20 4.17 0 0 0
28/09/2010
4.17
 58,920 4.15 4.20 4.10 0 0 0
27/09/2010
4.15
 45,630 4.13 4.17 4.10 0 0 0
24/09/2010
4.13
 7,090 4.10 4.13 4.08 0 0 0
23/09/2010
4.10
 30,450 4.15 4.15 4.05 0 0 0
22/09/2010
4.15
 12,010 4.17 4.17 4.05 0 0 0
21/09/2010
4.17
 18,860 4.20 4.20 4.10 0 0 0
20/09/2010
4.20
 13,500 4.30 4.39 4.20 0 0 0
17/09/2010
4.30
 8,750 4.17 4.30 4.27 2,400 0 0.2
16/09/2010
4.17
 27,640 3.98 4.17 4.03 0 0 0
15/09/2010
3.98
 31,720 4.10 4.10 3.95 0 0 0
14/09/2010
4.10
 6,490 3.98 4.10 3.95 0 0 0
13/09/2010
3.98
 12,240 4.08 4.10 3.88 3,000 0 0.2
10/09/2010
4.08
 30,470 4.20 4.20 4.08 0 0 0
09/09/2010
4.20
 13,700 4.20 4.30 4.10 0 0 0
08/09/2010
4.20
 4,340 4.25 4.25 4.10 0 0 0
07/09/2010
4.25
 14,590 4.39 4.39 4.17 1,650 0 0.1
06/09/2010
4.39
 12,780 4.30 4.44 4.22 0 0 0
01/09/2010
4.30
 12,870 4.20 4.30 4.05 0 0 0
31/08/2010
4.20
 12,200 4.03 4.20 3.95 0 0 0
30/08/2010
4.03
 42,520 3.86 4.03 3.91 1,660 1,800 -0.0
27/08/2010
3.86
 70,020 4.05 4.05 3.86 10,000 0 0.8
26/08/2010
4.05
 53,450 4.15 4.15 4.00 0 0 0
25/08/2010
4.15
 24,320 4.20 4.20 4.10 0 0 0
24/08/2010
4.20
 76,160 4.30 4.30 4.10 9,880 0 0.8
23/08/2010
4.30
 23,020 4.15 4.30 4.15 0 0 0
20/08/2010
4.15
 15,980 4.30 4.30 4.15 0 0 0
19/08/2010
4.30
 2,510 4.17 4.30 4.20 0 0 0
18/08/2010
4.17
 19,820 4.27 4.34 4.17 0 0 0
17/08/2010
4.27
 18,000 4.37 4.44 4.25 0 0 0
16/08/2010
4.37
 28,060 4.25 4.39 4.30 1,190 0 0.1
13/08/2010
4.25
 34,090 4.25 4.34 4.25 0 0 0
12/08/2010
4.25
 115,160 4.47 4.47 4.25 30,000 0 2.6
11/08/2010
4.47
 7,660 4.44 4.49 4.30 0 0 0
10/08/2010
4.44
 53,420 4.59 4.59 4.39 0 0 0
09/08/2010
4.59
 41,790 4.76 4.76 4.59 0 0 0
06/08/2010
4.76
 6,850 4.78 4.81 4.74 0 0 0
05/08/2010
4.78
 17,750 4.78 4.83 4.76 0 0 0
04/08/2010
4.78
 5,280 4.83 4.83 4.74 0 0 0
03/08/2010
4.83
 52,720 4.74 4.93 4.78 0 0 0
02/08/2010
4.74
 25,900 4.74 4.74 4.74 0 0 0
30/07/2010
4.74
 12,000 4.76 4.76 4.71 0 0 0
29/07/2010
4.76
 6,440 4.76 4.76 4.76 0 0 0
28/07/2010
4.76
 40,840 4.76 4.78 4.74 0 0 0
27/07/2010
4.76
 129,320 4.76 4.78 4.74 0 1,000 -0.1
26/07/2010
4.76
 6,620 4.78 4.78 4.76 0 20 -0.0
23/07/2010
4.78
 18,100 4.76 4.78 4.76 0 0 0
22/07/2010
4.76
 11,870 4.81 4.81 4.74 4,750 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |