CTCP Tập đoàn Hà Đô (hdg)

26.20
0.50
(1.95%)

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
(2025-06-16)
0.70 2.86% 88,346,400 -10,031,086 -169.3
24.50
26.20
25.70
2 tháng
(2025-05-15)
2.65 11.77% 160,181,900 -9,955,486 -170.2
22.27
26.20
25.70
3 tháng
(2025-04-15)
4.47 21.58% 197,729,800 -9,428,851 -164.6
20.18
26.20
25.70
6 tháng
(2025-01-15)
0.25 0.98% 345,550,100 -11,195,865 -210.1
17.91
26.20
25.70
12 tháng
(2024-07-19)
-2.98 -10.58% 815,060,400 -445,557 91.5
17.91
28.23
25.70
24 tháng
(2023-07-25)
-1.25 -4.73% 1,568,026,400 -29,437,008 -752.9
17.91
29.45
25.70
36 tháng
(2022-08-01)
-8.59 -25.42% 1,956,837,100 -2,186,473 161.1
15.14
36.33
25.70
60 tháng
(2020-08-10)
16.28 182.61% 2,752,209,960 8,209,382 607.7
8.85
39.88
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
3.62
12,240 3.71 3.73 3.53 3,000 0 0.2
10/09/2010
3.71
30,470 3.82 3.82 3.71 0 0 0
09/09/2010
3.82
13,700 3.82 3.91 3.73 0 0 0
08/09/2010
3.82
4,340 3.86 3.86 3.73 0 0 0
07/09/2010
3.86
14,590 3.99 3.99 3.79 1,650 0 0.1
06/09/2010
3.99
12,780 3.91 4.04 3.84 0 0 0
01/09/2010
3.91
12,870 3.82 3.91 3.68 0 0 0
31/08/2010
3.82
12,200 3.66 3.82 3.59 0 0 0
30/08/2010
3.66
42,520 3.51 3.66 3.55 1,660 1,800 -0.0
27/08/2010
3.51
70,020 3.68 3.68 3.51 10,000 0 0.8
26/08/2010
3.68
53,450 3.77 3.77 3.64 0 0 0
25/08/2010
3.77
24,320 3.82 3.82 3.73 0 0 0
24/08/2010
3.82
76,160 3.91 3.91 3.73 9,880 0 0.8
23/08/2010
3.91
23,020 3.77 3.91 3.77 0 0 0
20/08/2010
3.77
15,980 3.91 3.91 3.77 0 0 0
19/08/2010
3.91
2,510 3.79 3.91 3.82 0 0 0
18/08/2010
3.79
19,820 3.88 3.95 3.79 0 0 0
17/08/2010
3.88
18,000 3.97 4.04 3.86 0 0 0
16/08/2010
3.97
28,060 3.86 3.99 3.91 1,190 0 0.1
13/08/2010
3.86
34,090 3.86 3.95 3.86 0 0 0
12/08/2010
3.86
115,160 4.06 4.06 3.86 30,000 0 2.6
11/08/2010
4.06
7,660 4.04 4.08 3.91 0 0 0
10/08/2010
4.04
53,420 4.17 4.17 3.99 0 0 0
09/08/2010
4.17
41,790 4.33 4.33 4.17 0 0 0
06/08/2010
4.33
6,850 4.35 4.37 4.30 0 0 0
05/08/2010
4.35
17,750 4.35 4.39 4.33 0 0 0
04/08/2010
4.35
5,280 4.39 4.39 4.30 0 0 0
03/08/2010
4.39
52,720 4.30 4.48 4.35 0 0 0
02/08/2010
4.30
25,900 4.30 4.30 4.30 0 0 0
30/07/2010
4.30
12,000 4.33 4.33 4.28 0 0 0
29/07/2010
4.33
6,440 4.33 4.33 4.33 0 0 0
28/07/2010
4.33
40,840 4.33 4.35 4.30 0 0 0
27/07/2010
4.33
129,320 4.33 4.35 4.30 0 1,000 -0.1
26/07/2010
4.33
6,620 4.35 4.35 4.33 0 20 -0.0
23/07/2010
4.35
18,100 4.33 4.35 4.33 0 0 0
22/07/2010
4.33
11,870 4.37 4.37 4.30 4,750 0 0.5
21/07/2010
4.37
18,600 4.39 4.39 4.37 2,250 0 0.2
20/07/2010
4.39
13,160 4.37 4.42 4.35 0 120 -0.0
19/07/2010
4.37
45,750 4.37 4.39 4.37 3,700 0 0.4
16/07/2010
4.37
4,440 4.39 4.42 4.35 600 0 0.1
15/07/2010
4.39
12,000 4.44 4.44 4.39 0 0 0
14/07/2010
4.44
27,210 4.39 4.44 4.42 0 0 0
13/07/2010
4.39
27,980 4.39 4.44 4.37 0 1,000 -0.1
12/07/2010
4.39
13,720 4.37 4.39 4.33 0 1,000 -0.1
09/07/2010
4.37
13,190 4.35 4.37 4.35 0 0 0
08/07/2010
4.35
43,550 4.30 4.35 4.30 32,890 0 3.2
07/07/2010
4.30
4,960 4.35 4.35 4.30 0 0 0
06/07/2010
4.35
40,280 4.35 4.35 4.33 32,520 0 3.2
05/07/2010
4.35
23,380 4.35 4.37 4.35 17,280 0 1.7
02/07/2010
4.35
52,680 4.35 4.37 4.33 31,900 110 3.1
01/07/2010
4.35
56,500 4.37 4.37 4.30 50,000 3,000 4.6
30/06/2010
4.37
26,660 4.37 4.37 4.30 0 0 0
29/06/2010
4.37
42,340 4.33 4.39 4.35 0 0 0
28/06/2010
4.33
2,750 4.37 4.39 4.33 0 0 0
25/06/2010
4.37
64,510 4.35 4.42 4.37 0 0 0
24/06/2010
4.35
41,870 4.48 4.53 4.35 0 3,000 -0.3
23/06/2010
4.48
103,570 4.33 4.48 4.28 15,000 0 1.5
22/06/2010
4.33
25,980 4.42 4.42 4.33 10,000 4,000 0.6
21/06/2010
4.42
38,240 4.37 4.42 4.35 0 0 0
18/06/2010
4.37
70,810 4.39 4.42 4.35 14,000 0 1.4
17/06/2010
4.39
31,300 4.42 4.42 4.37 17,590 0 1.7
16/06/2010
4.42
8,520 4.39 4.44 4.39 6,410 0 0.6
15/06/2010
4.39
8,250 4.39 4.39 4.37 3,850 230 0.4
14/06/2010
4.39
23,530 4.37 4.42 4.33 3,150 6,400 -0.3
11/06/2010
4.37
24,260 4.39 4.39 4.35 0 0 0
10/06/2010
4.39
20 4.35 4.39 4.39 0 0 0
09/06/2010
4.35
18,710 4.30 4.39 4.28 0 0 0
08/06/2010
4.30
13,930 4.30 4.35 4.24 0 0 0
07/06/2010
4.30
24,560 4.35 4.39 4.28 0 0 0
04/06/2010
4.35
9,530 4.39 4.42 4.35 0 0 0
03/06/2010
4.39
31,420 4.44 4.44 4.39 0 0 0
02/06/2010
4.44
10,550 4.44 4.44 4.35 0 0 0
01/06/2010
4.44
9,160 4.44 4.48 4.44 2,000 0 0.2
31/05/2010
4.44
31,050 4.57 4.57 4.37 0 0 0
28/05/2010
4.57
127,330 4.39 4.57 4.37 0 0 0
27/05/2010
4.39
23,800 4.42 4.48 4.35 0 0 0
26/05/2010
4.42
24,050 4.35 4.44 4.33 10,000 0 1.0
25/05/2010
4.35
46,120 4.37 4.37 4.30 18,320 0 1.8
24/05/2010
4.37
14,260 4.35 4.39 4.26 0 0 0
21/05/2010
4.35
123,020 4.57 4.57 4.35 60,400 0 5.9
20/05/2010
4.57
104,780 4.37 4.57 4.28 51,250 0 5.0
19/05/2010
4.37
86,030 4.44 4.57 4.37 31,660 0 3.1
18/05/2010
4.44
130,210 4.57 4.57 4.39 0 0 0
17/05/2010
4.57
75,470 4.66 4.66 4.53 0 0 0
14/05/2010
4.66
58,940 4.66 4.75 4.66 0 0 0
13/05/2010
4.66
68,310 4.66 4.84 4.66 0 0 0
12/05/2010
4.66
185,140 4.75 4.79 4.66 0 0 0
11/05/2010
4.75
99,270 4.79 4.84 4.75 0 10 -0.0
10/05/2010
4.79
86,080 4.84 4.84 4.70 200 0 0.0
07/05/2010
4.84
153,740 5.02 5.02 4.84 0 0 0
06/05/2010
5.02
73,810 5.06 5.10 5.02 0 0 0
05/05/2010
5.06
90,530 5.15 5.19 5.02 0 0 0
04/05/2010
5.15
136,420 5.10 5.24 5.10 0 0 0
29/04/2010
5.10
180,150 4.93 5.15 5.02 0 0 0
28/04/2010
4.93
56,590 4.88 4.97 4.84 10 0 0.0
27/04/2010
4.88
65,390 4.93 5.02 4.88 0 0 0
26/04/2010
4.93
49,300 4.93 5.02 4.93 5,060 50 0.6
22/04/2010
4.93
55,010 4.97 5.06 4.93 0 0 0
21/04/2010
4.97
36,500 4.79 4.97 4.79 0 0 0
20/04/2010
4.79
57,970 4.97 5.06 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |