CTCP Tập đoàn Hà Đô (hdg)

30.80
0.60
(1.99%)
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)
11/10/2021
29.67
 1,357,700 30.16 30.60 29.62 102,200 58,100 2.7
08/10/2021
30.16
 1,351,800 30.06 30.80 29.87 160,500 9,800 9.3
07/10/2021
30.06
 1,217,100 30.06 30.36 29.72 89,200 137,800 -2.9
06/10/2021
30.06
 990,200 29.82 30.50 29.57 102,000 13,500 5.4
05/10/2021
29.82
 2,408,600 28.64 30.06 28.69 243,700 8,900 14.2
04/10/2021
28.64
 2,063,100 27.71 28.88 27.46 46,800 1,000 2.7
01/10/2021
27.71
 1,265,600 28.44 28.49 27.71 11,500 32,300 -1.2
30/09/2021
28.44
 1,289,100 28.49 28.93 27.66 47,400 167,700 -6.9
29/09/2021
28.49
 1,064,300 28.05 29.03 27.41 12,700 17,900 -0.3
28/09/2021
28.05
 1,615,500 26.73 28.20 26.48 229,600 0 12.9
27/09/2021
26.73
 2,462,800 28.49 28.88 26.73 25,300 127,300 -5.9
24/09/2021
28.49
 1,303,100 28.69 29.08 28.30 229,800 2,000 13.3
23/09/2021
28.69
 1,617,600 29.13 30.16 28.49 100,800 125,300 -1.5
22/09/2021
29.13
 1,551,300 29.13 29.47 28.59 22,700 43,300 -1.2
21/09/2021
29.13
 4,580,500 27.27 29.13 26.48 7,800 4,700 0.2
20/09/2021
27.27
 1,450,300 27.90 28.30 27.22 52,500 67,800 -0.9
17/09/2021
27.90
 4,029,200 26.09 27.90 26.24 165,100 3,800 9.1
16/09/2021
26.09
 958,700 25.99 26.24 25.26 43,700 140,900 -5.1
15/09/2021
25.99
 785,600 25.26 25.99 25.11 62,400 4,500 3.0
14/09/2021
25.26
 1,872,400 25.89 25.99 25.26 3,000 20,400 -0.9
13/09/2021
25.89
 1,371,000 26.33 26.68 25.75 0 161,900 -8.6
10/09/2021
26.33
 716,700 26.24 26.82 26.24 153,000 7,400 7.9
09/09/2021
26.24
 1,673,600 26.29 26.48 25.94 11,400 150,800 -7.4
08/09/2021
26.29
 1,610,800 26.63 26.97 26.29 132,800 1,800 7.1
07/09/2021
26.63
 1,743,500 27.41 27.90 26.48 155,100 53,900 5.6
06/09/2021
27.41
 2,368,600 27.27 28.10 27.22 105,300 386,700 -15.9
01/09/2021
27.27
 1,825,200 27.66 27.90 27.22 6,000 46,600 -2.3
31/08/2021
27.66
 2,145,500 27.07 28.05 26.97 50,300 44,500 0.3
30/08/2021
27.07
 1,685,400 26.97 27.41 26.68 117,600 166,000 -2.6
27/08/2021
26.97
 2,565,500 25.89 26.97 25.50 157,500 1,000 8.4
26/08/2021
25.89
 1,700,600 26.24 26.43 25.79 307,800 267,300 2.2
25/08/2021
26.24
 1,509,600 25.26 26.24 25.01 169,100 54,300 6.0
24/08/2021
25.26
 2,266,200 25.21 25.75 24.76 47,200 17,900 1.6
23/08/2021
25.21
 4,727,800 27.07 27.07 25.21 138,300 8,400 6.9
20/08/2021
27.07
 5,330,100 29.08 29.18 27.07 2,700 80,000 -4.4
19/08/2021
29.08
 1,604,000 28.69 29.08 28.39 30,100 132,100 -5.9
18/08/2021
28.69
 1,776,100 28.44 29.03 28.25 68,600 32,600 2.1
17/08/2021
28.44
 2,506,200 29.13 29.13 28.30 2,700 135,700 -7.8
16/08/2021
29.13
 1,517,400 29.37 29.67 28.93 1,100 205,200 -12.1
13/08/2021
29.37
 3,884,400 28.10 29.37 27.85 199,000 53,000 7.8
12/08/2021
28.10
 3,163,800 27.90 28.88 27.56 46,100 0 2.6
11/08/2021
27.90
 2,188,100 28.69 28.93 27.90 2,500 32,800 -1.7
10/08/2021
28.69
 2,988,100 28.10 29.18 27.66 0 74,200 -4.3
09/08/2021
28.10
 2,105,800 28.05 28.54 27.85 200 64,400 -3.7
06/08/2021
28.05
 2,846,100 27.61 28.84 27.41 222,000 3,800 12.5
05/08/2021
27.61
 2,251,900 27.41 27.71 26.73 72,700 10,200 3.5
04/08/2021
27.41
 1,950,500 27.66 28.25 27.22 2,200 39,800 -2.1
03/08/2021
27.66
 6,207,100 25.89 27.66 25.60 125,500 9,100 6.4
02/08/2021
25.89
 4,814,300 26.14 26.19 25.26 131,700 53,900 4.1
30/07/2021
26.14
 2,317,900 25.99 26.92 25.75 3,800 0 0.2
29/07/2021
25.99
 4,254,400 24.52 26.24 24.25 148,900 10,000 7.1
28/07/2021
24.52
 3,781,200 25.79 25.84 24.52 84,200 3,600 4.2
27/07/2021
25.79
 3,262,000 26.53 26.68 25.79 37,100 150,800 -6.1
26/07/2021
26.53
 2,713,200 25.84 26.73 25.60 197,200 10,400 10.0
23/07/2021
25.84
 2,382,400 26.24 26.68 25.50 36,500 6,100 1.6
22/07/2021
26.24
 2,549,600 25.30 26.48 25.35 137,200 10,000 6.8
21/07/2021
25.30
 3,076,200 24.13 25.30 23.91 18,600 63,500 -2.2
20/07/2021
24.13
 3,426,000 24.27 24.76 23.22 51,700 20,300 1.6
19/07/2021
24.27
 4,915,000 24.72 25.79 24.08 129,000 36,500 4.7
16/07/2021
24.72
 2,874,700 24.13 24.76 23.88 41,400 47,700 -0.3
15/07/2021
24.13
 2,662,800 23.66 24.67 23.22 139,500 272,200 -6.5
14/07/2021
23.66
 4,190,300 22.80 24.03 23.05 32,400 65,600 -1.6
13/07/2021
22.80
 2,111,700 21.75 22.80 21.53 0 28,000 -1.3
12/07/2021
21.75
 1,915,200 22.46 22.46 20.99 60,500 85,100 -1.1
09/07/2021
22.46
 4,377,200 21.53 22.71 21.33 193,100 45,000 6.8
08/07/2021
21.53
 1,927,500 21.19 21.87 21.23 13,000 89,200 -3.2
07/07/2021
21.19
 1,129,100 20.99 21.19 20.25 2,500 13,100 -0.5
06/07/2021
20.99
 3,278,200 21.28 22.02 20.99 220,700 31,700 8.2
05/07/2021
21.28
 1,197,100 21.26 21.28 20.65 149,100 44,300 1.5
02/07/2021
21.26
 1,122,400 21.38 21.58 21.19 4,500 20,000 -0.7
01/07/2021
21.38
 1,143,700 21.43 21.58 21.14 144,200 49,400 4.2
30/06/2021
21.43
 1,409,800 21.28 21.92 21.28 400 44,500 -1.9
29/06/2021
21.28
 2,067,900 21.09 21.82 20.96 223,800 151,500 3.2
28/06/2021
21.09
 1,139,600 21.06 21.16 20.94 24,800 30,100 -0.2
25/06/2021
21.06
 794,300 20.74 21.33 20.62 112,000 300 4.8
24/06/2021
20.74
 606,800 20.94 20.94 20.69 1,100 5,400 -0.2
23/06/2021
20.94
 1,046,500 21.19 21.38 20.69 3,000 17,000 -0.6
22/06/2021
21.19
 1,154,800 21.09 21.38 21.09 34,600 6,800 1.2
21/06/2021
21.09
 863,300 21.45 21.58 21.06 26,500 2,300 1.0
18/06/2021
21.45
 956,700 21.28 21.77 21.33 79,000 27,600 2.3
17/06/2021
21.28
 1,395,200 20.52 21.33 20.23 135,900 10,000 5.3
16/06/2021
20.52
 942,900 20.82 20.82 20.30 4,100 15,500 -0.5
15/06/2021
20.82
 1,073,700 20.82 20.94 20.60 700 76,000 -3.2
14/06/2021
20.82
 996,100 20.65 21.23 20.60 110,700 0 4.7
11/06/2021
20.65
 1,358,000 20.18 20.94 20.20 15,300 0 0.6
10/06/2021
20.18
 1,646,800 20.72 20.72 20.06 15,000 103,100 -3.6
09/06/2021
20.72
 2,181,000 20.87 21.50 19.66 249,500 8,900 10.3
08/06/2021
20.87
 3,155,900 22.41 22.41 20.87 271,700 58,400 9.3
07/06/2021
22.41
 2,083,100 22.56 23.17 21.09 41,000 10,000 1.4
04/06/2021
22.56
 2,490,900 22.75 22.88 22.48 403,000 32,300 17.3
03/06/2021
22.75
 1,628,800 22.48 22.95 22.46 95,400 64,000 1.4
02/06/2021
22.48
 1,760,600 22.56 23.05 22.36 100 7,900 -0.4
01/06/2021
22.56
 3,623,200 21.63 23.12 21.58 3,500 17,900 -0.6
31/05/2021
21.63
 1,933,900 21.75 21.82 21.19 17,100 3,700 0.6
28/05/2021
21.75
 1,724,600 21.38 21.85 21.09 16,500 5,500 0.5
27/05/2021
21.38
 2,845,900 21.50 22.04 21.09 254,500 50,600 9.1
26/05/2021
21.50
 1,225,500 21.45 21.87 21.19 86,700 16,800 3.0
25/05/2021
21.45
 1,122,200 21.65 22.02 21.43 14,400 37,600 -1.0
24/05/2021
21.65
 2,630,600 20.57 21.82 20.65 37,400 151,400 -5.0
21/05/2021
20.57
 1,274,000 20.01 21.04 20.01 39,700 175,200 -5.7

Chính sách bảo mật | Điều khoản sử dụng |