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)
11/10/2023
25.25
 860,000 25.29 25.47 24.84 27,300 22,100 0.1
10/10/2023
25.29
 1,260,300 25.02 25.74 25.11 6,500 82,700 -2.1
09/10/2023
25.02
 774,600 24.80 25.29 24.75 46,000 269,500 -6.2
06/10/2023
24.80
 807,300 24.22 24.84 24.08 234,500 1,000 6.4
05/10/2023
24.22
 1,418,900 24.13 24.75 24.08 1,400 266,600 -7.2
04/10/2023
24.13
 1,282,700 24.08 24.84 23.46 234,400 5,900 6.1
03/10/2023
24.08
 1,963,500 25.25 25.25 24.08 585,300 25,500 15.4
02/10/2023
25.25
 759,100 25.20 25.47 24.89 50,000 77,000 -0.8
29/09/2023
25.20
 1,155,600 25.34 25.47 24.75 200,800 188,400 0.4
28/09/2023
25.34
 1,392,900 25.60 25.60 24.80 56,300 467,300 -11.4
27/09/2023
25.60
 2,063,000 24.31 25.60 23.99 709,100 33,600 18.5
26/09/2023
24.31
 2,029,600 24.44 25.16 23.72 847,600 65,200 21.5
25/09/2023
24.44
 3,914,000 26.28 26.59 24.44 1,224,500 183,700 28.6
22/09/2023
26.28
 3,221,400 27.98 27.98 26.14 61,000 32,300 0.8
21/09/2023
27.98
 2,942,600 28.20 28.60 27.93 1,500 17,600 -0.5
20/09/2023
28.20
 2,289,500 27.53 28.20 27.39 40,200 4,100 1.1
19/09/2023
27.53
 2,509,000 27.57 27.84 26.86 375,200 26,800 10.7
18/09/2023
27.57
 2,481,000 28.11 28.38 27.17 0 0 0
15/09/2023
28.11
 2,925,600 28.56 28.92 28.02 538,800 242,400 9.3
14/09/2023
28.56
 4,059,100 28.56 29.10 28.02 496,500 311,900 5.9
13/09/2023
28.56
 4,846,200 28.16 28.69 27.98 1,694,600 22,400 53.2
12/09/2023
28.16
 2,548,200 27.48 28.20 27.39 145,100 205,900 -1.9
11/09/2023
27.48
 4,198,600 28.38 29.05 27.48 115,900 318,500 -6.4
08/09/2023
28.38
 4,103,400 28.02 28.96 28.02 169,000 212,900 -1.4
07/09/2023
28.02
 4,981,700 27.30 28.33 27.44 27,400 728,700 -21.9
06/09/2023
27.30
 5,253,600 27.57 27.75 27.13 20,300 2,809,000 -85.0
05/09/2023
27.57
 2,481,300 27.75 27.93 27.35 1,800 674,400 -20.7
31/08/2023
27.75
 2,248,700 26.59 27.75 26.68 703,900 40,000 20.4
30/08/2023
26.59
 1,439,000 26.32 26.59 26.10 101,000 6,700 2.8
29/08/2023
26.32
 1,973,500 26.10 26.77 26.10 11,500 375,500 -10.7
28/08/2023
26.10
 1,144,100 25.65 26.14 25.78 32,600 37,800 -0.1
25/08/2023
25.65
 2,575,500 26.32 26.32 25.65 3,200 1,128,800 -32.5
24/08/2023
26.32
 1,145,800 25.96 26.36 25.87 37,100 317,300 -8.1
23/08/2023
25.96
 572,500 26.23 26.41 25.96 44,500 27,600 0.5
22/08/2023
26.23
 1,069,300 25.92 26.36 25.51 90,900 295,300 -5.9
21/08/2023
25.92
 1,784,600 25.47 27.22 24.98 704,800 74,700 18.6
18/08/2023
25.47
 2,429,500 27.35 27.53 25.47 213,800 293,100 -2.6
17/08/2023
27.35
 1,259,400 27.53 27.98 27.30 0 201,400 -6.2
16/08/2023
27.53
 2,388,100 28.02 28.02 27.53 18,200 1,005,300 -30.6
15/08/2023
28.02
 1,786,700 28.24 28.60 27.98 8,300 702,700 -21.9
14/08/2023
28.24
 1,397,800 27.84 28.38 27.80 24,300 49,000 -0.8
11/08/2023
27.84
 2,240,200 28.42 28.47 27.48 67,100 1,063,300 -31.2
10/08/2023
28.42
 2,439,500 29.01 29.41 28.20 433,000 603,300 -5.5
09/08/2023
29.01
 1,441,700 28.65 29.23 28.56 16,100 212,000 -6.3
08/08/2023
28.65
 1,952,900 28.38 28.83 28.47 30,600 545,500 -16.5
07/08/2023
28.38
 1,265,700 28.42 28.92 28.24 13,800 553,100 -17.1
04/08/2023
28.42
 2,727,700 28.47 28.51 28.07 47,800 1,604,200 -49.1
03/08/2023
28.47
 1,916,300 29.05 29.36 28.47 42,900 712,400 -21.6
02/08/2023
29.05
 1,023,000 29.18 29.36 29.01 39,400 338,800 -9.7
01/08/2023
29.18
 1,215,400 29.72 29.99 29.14 113,700 106,200 0.2
31/07/2023
29.72
 2,123,600 29.90 29.99 29.23 265,100 3,900 8.6
28/07/2023
29.90
 1,795,800 29.36 30.30 29.36 49,800 5,100 1.5
27/07/2023
29.36
 1,537,100 28.69 29.68 28.69 11,400 6,100 0.2
26/07/2023
28.69
 863,000 29.10 29.10 28.60 8,000 122,000 -3.7
25/07/2023
29.10
 882,000 29.27 29.41 28.65 181,400 3,000 5.8
24/07/2023
29.27
 818,400 29.27 29.68 29.10 24,500 184,400 -5.2
21/07/2023
29.27
 1,103,600 28.92 29.41 28.92 99,000 73,300 0.8
20/07/2023
28.92
 601,200 28.56 29.01 28.42 141,000 9,000 4.2
19/07/2023
28.56
 783,600 28.96 29.10 28.38 72,200 19,800 1.7
18/07/2023
28.96
 800,500 29.05 29.10 28.47 77,900 21,200 1.8
17/07/2023
29.05
 1,625,100 28.29 29.05 28.56 191,000 5,100 6.0
14/07/2023
28.29
 739,300 28.38 28.56 28.02 10,500 3,500 0.2
13/07/2023
28.38
 1,779,900 27.35 28.56 27.44 24,600 3,900 0.7
12/07/2023
27.35
 589,700 27.22 27.66 27.13 187,700 14,700 5.3
11/07/2023
27.22
 729,200 27.08 27.62 26.99 34,100 1,700 1.0
10/07/2023
27.08
 1,036,400 27.17 27.30 26.95 268,200 219,300 1.5
07/07/2023
27.17
 1,006,600 27.22 27.22 26.54 46,000 37,100 0.3
06/07/2023
27.22
 1,674,400 27.66 27.84 26.54 206,000 37,600 5.1
05/07/2023
27.66
 1,595,900 28.02 28.20 27.48 248,600 149,600 3.1
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2023
28.02
 695,000 27.50 28.07 27.75 53,400 26,000 0.9
03/07/2023
27.50
 870,800 27.72 27.90 27.50 250,800 47,100 7.9
30/06/2023
27.72
 829,300 27.57 27.86 27.39 255,800 1,500 9.8
29/06/2023
27.57
 604,300 27.93 28.15 27.47 295,200 17,500 10.8
28/06/2023
27.93
 527,100 28.11 28.33 27.86 116,000 0 4.5
27/06/2023
28.11
 535,500 28.07 28.15 27.93 174,500 77,100 3.8
26/06/2023
28.07
 1,077,300 27.54 28.15 27.14 545,000 96,200 17.4
23/06/2023
27.54
 876,000 28.22 28.22 27.32 91,300 315,700 -8.6
22/06/2023
28.22
 1,083,300 28.15 28.29 27.68 191,000 71,400 4.7
21/06/2023
28.15
 1,539,700 27.43 28.15 27.47 752,600 8,000 28.9
20/06/2023
27.43
 1,229,400 26.96 27.50 26.96 790,500 202,100 22.4
19/06/2023
26.96
 887,000 26.57 27.07 26.61 480,700 4,500 17.9
16/06/2023
26.57
 1,765,600 27.00 27.61 26.57 522,800 320,200 8.0
15/06/2023
27.00
 747,500 27.07 27.18 26.57 70,700 26,300 1.7
14/06/2023
27.07
 1,072,900 27.32 27.57 26.93 207,500 40,400 6.3
13/06/2023
27.32
 1,704,600 27.64 28.25 27.11 230,100 26,900 7.9
12/06/2023
27.64
 2,921,600 26.86 27.64 27.14 1,225,300 128,100 42.1
09/06/2023
26.86
 2,024,300 25.78 26.86 25.85 1,029,500 9,400 37.5
08/06/2023
25.78
 1,550,400 26.36 26.96 25.78 36,500 106,500 -2.6
07/06/2023
26.36
 1,017,200 26.25 26.43 25.78 310,100 3,400 11.2
06/06/2023
26.25
 1,331,500 25.71 26.32 25.39 618,600 102,500 18.8
05/06/2023
25.71
 1,700,000 26.11 26.32 25.50 102,000 48,600 1.9
02/06/2023
26.11
 1,065,600 26.28 26.64 25.93 21,500 55,800 -1.2
01/06/2023
26.28
 1,005,500 26.28 26.50 25.71 44,000 6,000 1.4
31/05/2023
26.28
 1,387,300 26.14 26.89 25.68 166,400 212,400 -1.7
30/05/2023
26.14
 2,684,000 25.07 26.14 25.03 302,400 114,600 6.7
29/05/2023
25.07
 1,137,900 24.89 25.32 24.96 14,000 7,500 0.2
26/05/2023
24.89
 772,400 24.46 25.03 24.53 36,700 8,600 1.0
25/05/2023
24.46
 1,056,300 24.71 24.71 24.39 25,900 160,700 -4.6
24/05/2023
24.71
 1,199,300 25.14 25.42 24.71 13,500 31,000 -0.6
23/05/2023
25.14
 1,112,500 25.14 25.53 24.99 222,300 28,100 6.8

Chính sách bảo mật | Điều khoản sử dụng |