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)
20/12/2022
22.92
 3,202,500 23.38 23.38 21.95 592,000 262,081 10.6
19/12/2022
23.38
 2,328,600 24.85 24.89 23.38 575,000 181,400 12.9
16/12/2022
24.85
 2,228,100 24.35 24.92 23.78 739,946 100,750 22.2
15/12/2022
24.35
 2,763,900 23.13 24.35 22.99 496,800 109,800 13.2
14/12/2022
23.13
 1,795,200 22.88 23.46 22.99 546,600 54,600 15.9
13/12/2022
22.88
 2,184,500 22.31 22.88 21.52 137,100 156,900 -0.6
12/12/2022
22.31
 2,799,300 22.92 23.81 22.31 56,300 83,100 -0.8
09/12/2022
22.92
 1,492,900 22.56 22.92 22.09 106,200 45,200 2.0
08/12/2022
22.56
 2,240,700 21.70 22.99 21.99 148,700 127,701 0.7
07/12/2022
21.70
 2,285,600 22.63 22.63 21.41 97,700 79,600 0.5
06/12/2022
22.63
 5,254,200 23.60 23.60 22.27 550,500 296,600 8.0
05/12/2022
23.60
 3,175,500 23.63 24.06 22.99 355,000 205,403 4.9
02/12/2022
23.63
 3,667,600 22.49 23.63 21.74 436,700 27,100 13.5
01/12/2022
22.49
 3,352,500 22.63 23.92 21.49 385,400 324,600 1.9
30/11/2022
22.63
 4,536,200 21.16 22.63 20.70 788,600 168,940 19.6
29/11/2022
21.16
 4,025,500 21.13 21.49 20.27 573,700 236,400 10.0
28/11/2022
21.13
 3,602,200 19.84 21.13 20.20 325,100 167,700 4.6
25/11/2022
19.84
 3,487,500 18.55 19.84 18.69 360,500 257,200 2.9
24/11/2022
18.55
 3,036,200 18.59 19.27 17.65 550,500 886,480 -8.7
23/11/2022
18.59
 1,092,900 19.12 19.23 18.37 263,300 46,000 5.6
22/11/2022
19.12
 6,367,800 19.48 20.34 18.41 137,400 114,200 0.6
21/11/2022
19.48
 1,636,400 19.34 20.34 19.30 325,400 586,112 -7.1
18/11/2022
19.34
 1,503,800 18.98 19.84 17.98 50,200 80,900 -0.8
17/11/2022
18.98
 1,895,600 17.80 18.98 17.90 550,400 444,515 2.8
16/11/2022
17.80
 3,438,200 16.65 17.80 15.51 544,400 329,340 5.3
15/11/2022
16.65
 1,871,600 17.90 17.90 16.65 503,800 100 11.7
14/11/2022
17.90
 2,758,700 18.76 18.76 17.48 1,124,800 64,100 26.5
11/11/2022
18.76
 2,924,200 18.33 18.98 17.90 1,352,296 1,500 35.4
10/11/2022
18.33
 2,572,700 19.70 19.70 18.33 656,200 73,100 14.9
09/11/2022
19.70
 1,736,500 20.05 20.95 19.48 636,400 50,700 16.1
08/11/2022
20.05
 3,514,000 19.30 20.12 17.98 774,700 698,520 2.1
07/11/2022
19.30
 1,040,200 20.73 20.73 19.30 49,795 184,800 -3.6
04/11/2022
20.73
 3,224,300 21.81 21.81 20.30 463,100 151,800 9.0
03/11/2022
21.81
 1,380,400 21.56 21.81 21.13 243,600 229,000 0.4
02/11/2022
21.56
 1,858,900 20.98 21.99 20.84 578,000 60,900 15.6
01/11/2022
20.98
 1,250,600 21.27 21.77 20.84 64,100 87,400 -0.7
31/10/2022
21.27
 3,132,200 20.84 21.81 20.05 228,300 141,055 2.6
28/10/2022
20.84
 2,694,500 19.48 20.84 19.77 704,800 73,300 18.4
27/10/2022
19.48
 2,409,100 18.23 19.48 17.98 372,600 19,600 9.2
26/10/2022
18.23
 2,543,400 19.59 20.41 18.23 714,900 151,000 14.4
25/10/2022
19.59
 3,250,000 20.91 21.13 19.48 578,100 8,500 15.7
24/10/2022
20.91
 1,249,100 22.45 22.45 20.91 130,900 73,700 1.7
21/10/2022
22.45
 2,046,600 24.14 24.14 22.45 73,300 2,700 2.3
20/10/2022
24.14
 1,965,700 25.46 25.46 24.14 412,600 33,600 13.1
19/10/2022
25.46
 1,157,000 25.46 25.75 24.85 11,700 93,600 -2.9
18/10/2022
25.46
 1,512,900 25.78 26.46 25.42 56,200 114,300 -2.1
17/10/2022
25.78
 1,134,900 25.39 25.78 24.35 180,300 23,600 5.6
14/10/2022
25.39
 2,442,600 25.07 25.75 24.85 546,000 81,100 16.5
13/10/2022
25.07
 871,700 24.35 25.28 24.28 18,100 52,000 -1.2
12/10/2022
24.35
 2,139,000 22.77 24.35 22.45 1,101,500 169,300 31.7
11/10/2022
22.77
 1,518,200 24.46 24.71 22.77 33,900 48,060 -0.5
10/10/2022
24.46
 1,885,200 23.38 24.99 22.63 337,100 246,640 3.1
07/10/2022
23.38
 2,365,900 25.14 25.14 23.38 185,600 0 6.1
06/10/2022
25.14
 1,943,000 27.00 27.00 25.14 346,900 113,100 8.2
05/10/2022
27.00
 1,911,200 25.57 27.14 26.00 665,700 1,200 25.1
04/10/2022
25.57
 2,063,800 27.14 27.57 25.42 130,300 6,800 4.4
03/10/2022
27.14
 1,738,600 29.15 29.15 27.14 233,000 100,000 5.0
30/09/2022
29.15
 2,690,600 28.65 29.72 26.64 902,400 30,300 35.5
29/09/2022
28.65
 1,552,800 29.94 30.58 28.65 14,900 237,344 -8.9
28/09/2022
29.94
 1,258,100 29.94 30.76 29.44 1,400 7,604 -0.3
27/09/2022
29.94
 1,294,400 30.26 31.01 29.54 31,500 45,900 -0.6
26/09/2022
30.26
 3,453,400 32.51 32.51 30.26 164,400 873,353 -30.0
23/09/2022
32.51
 1,571,900 31.83 33.09 31.98 211,000 28,320 8.3
22/09/2022
31.83
 3,073,000 32.23 32.23 30.51 157,800 588,000 -19.1
21/09/2022
32.23
 817,700 32.94 32.94 32.01 2,900 1,000 0.1
20/09/2022
32.94
 2,052,200 32.73 33.30 31.55 245,500 94,700 6.9
19/09/2022
32.73
 3,083,900 35.16 35.49 32.73 133,300 196,600 -2.9
16/09/2022
35.16
 2,801,500 36.96 36.96 35.16 90,200 298,560 -10.2
15/09/2022
36.96
 1,704,900 37.24 37.60 36.67 153,014 302,676 1.1
14/09/2022
37.24
 1,593,200 37.60 37.60 36.74 20,300 0 4.2
13/09/2022
37.60
 1,238,400 37.60 37.74 36.60 101,176 20,044 4.2
12/09/2022
37.60
 711,600 37.60 37.96 37.39 117,200 2,565 0.5
09/09/2022
37.60
 1,468,100 36.02 37.60 36.10 10,000 300 0.5
08/09/2022
36.02
 1,714,700 36.74 37.24 36.02 21,100 4,000 0.9
07/09/2022
36.74
 2,638,700 38.67 38.67 36.38 3,200 15,400 -0.6
06/09/2022
38.67
 1,799,600 38.67 39.68 38.67 214,100 3,900 11.4
05/09/2022
38.67
 932,400 39.03 39.25 38.67 7,700 3,500 0.2
31/08/2022
39.03
 2,080,700 38.46 39.32 37.60 52,800 12,900 2.2
30/08/2022
38.46
 1,533,500 38.60 39.03 38.39 325,200 9,600 16.9
29/08/2022
38.60
 3,121,900 39.32 39.32 37.03 64,900 149,300 -4.5
26/08/2022
39.32
 2,019,900 39.96 40.32 39.03 18,100 104,200 -4.7
25/08/2022
39.96
 3,326,000 39.75 40.75 39.25 393,100 12,400 21.2
24/08/2022
39.75
 3,276,200 38.82 40.25 38.89 322,000 11,000 17.3
23/08/2022
38.82
 2,463,100 38.10 38.89 37.46 122,200 300,000 -9.6
22/08/2022
38.10
 1,792,100 37.96 38.17 37.17 4,600 14,600 -0.5
19/08/2022
37.96
 2,397,900 38.32 38.96 37.31 8,600 225,000 -11.5
18/08/2022
38.32
 1,770,600 38.60 39.03 37.96 160,100 80,400 4.3
17/08/2022
38.60
 1,715,800 38.67 39.39 38.39 3,700 26,500 -1.2
16/08/2022
38.67
 1,246,900 39.03 39.25 38.46 71,200 171,600 -5.4
15/08/2022
39.03
 6,070,500 37.10 39.03 36.96 243,700 0 13.3
12/08/2022
37.10
 1,246,800 36.17 37.10 36.17 36,300 4,000 1.7
11/08/2022
36.17
 1,855,900 37.46 37.74 35.81 172,600 21,400 7.6
10/08/2022
37.46
 1,458,700 36.96 37.53 36.67 7,300 0 0.4
09/08/2022
36.96
 2,680,300 37.89 38.24 36.96 588,700 263,500 16.8
08/08/2022
37.89
 1,774,500 37.03 38.24 36.88 93,800 800 4.9
05/08/2022
37.03
 1,530,900 36.67 37.53 36.53 2,500 200,100 -10.2
04/08/2022
36.67
 2,650,400 37.96 38.03 36.67 18,800 52,300 -1.7
03/08/2022
37.96
 1,900,800 37.17 38.67 37.03 11,300 41,500 -1.6
02/08/2022
37.17
 2,674,700 37.17 37.96 36.67 4,200 243,600 -12.4
01/08/2022
37.17
 2,794,500 37.89 39.03 36.74 104,200 208,800 -5.4

Chính sách bảo mật | Điều khoản sử dụng |