CTCP Tập đoàn Hà Đô (hdg)

27.60
0.50
(1.85%)
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
(2024-12-17) 		-3.20 -10.56% 66,804,800 324,529 12.4
26.95
30.80
27.10
2 tháng
(2024-11-18) 		-0.35 -1.28% 154,863,300 10,645,108 304.1
26.95
31.05
27.10
3 tháng
(2024-10-18) 		-0.40 -1.45% 213,713,300 13,214,308 374.4
26.55
31.05
27.10
6 tháng
(2024-07-22) 		-1.75 -6.07% 467,173,400 10,354,508 291.3
25.55
31.05
27.10
12 tháng
(2024-01-22) 		3.51 14.88% 995,960,300 -2,672,243 -97.8
22.56
32.40
27.10
24 tháng
(2023-01-27) 		2.89 11.95% 1,362,178,100 -7,503,436 -150.3
20.05
32.40
27.10
36 tháng
(2022-02-07) 		-9.86 -26.67% 1,786,902,600 15,565,197 747.0
16.65
43.87
27.10
60 tháng
(2020-02-12) 		16.90 165.65% 2,480,840,700 5,839,187 518.4
5.98
43.87
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2025
27.60
 1,424,800 27.15 27.65 27.10 9,600 251,700 0
16/01/2025
27.10
 1,736,800 27.65 27.65 27.05 700 514,500 -14.0
15/01/2025
27.45
 1,034,600 27.40 27.45 27.10 26,100 23,600 0.1
14/01/2025
27
 956,000 27.35 27.50 27 81,800 103,000 -0.6
13/01/2025
27.30
 1,710,100 26.90 27.45 26.70 280,900 154,300 3.4
10/01/2025
26.95
 2,332,100 27.60 27.85 26.95 158,400 128,600 0.8
09/01/2025
27.60
 1,419,100 27.80 28.05 27.60 7,600 229,100 -6.2
08/01/2025
27.90
 1,743,800 27.55 28.10 27.55 313,200 235,700 2.2
07/01/2025
27.55
 2,575,300 27.65 27.95 27.50 11,300 345,700 -9.2
06/01/2025
27.65
 4,984,700 28.65 28.75 27.40 275,300 144,100 3.5
03/01/2025
28.65
 2,140,600 29.05 29.05 28.65 90,400 103,201 -0.4
02/01/2025
29.05
 1,991,400 28.65 29.20 28.65 119,100 6,870 3.2
31/12/2024
28.50
 2,295,600 29.05 29.20 28.50 53,000 86,200 -1.0
30/12/2024
29
 2,281,300 29.10 29.35 28.95 132,300 0 3.8
27/12/2024
29.05
 5,975,500 30.10 30.10 29.05 30,600 327,700 -8.8
26/12/2024
29.80
 3,039,700 29.95 30.30 29.80 158,700 283,500 -3.7
25/12/2024
29.90
 4,006,400 30.10 30.30 29.80 23,900 411,400 -11.7
24/12/2024
30
 8,348,800 30.80 30.80 29.90 600,300 572,400 0.8
23/12/2024
30.80
 4,726,200 30.40 31.15 30.35 1,213,500 124,900 33.6
20/12/2024
30.20
 3,620,200 30.25 30.80 30.15 420,400 72,300 10.6
19/12/2024
30.15
 4,944,600 30.10 30.45 29.65 219,500 324,200 -3.2
18/12/2024
30.50
 2,918,800 30.30 30.90 30.30 602,200 188,800 12.7
17/12/2024
30.30
 2,023,200 30.45 30.70 30.15 56,700 171,300 -3.5
16/12/2024
30.20
 2,448,600 30.30 30.60 29.90 164,000 311,700 -4.5
13/12/2024
30.30
 3,203,600 30.15 30.70 30.15 309,700 316,600 -0.2
12/12/2024
30.40
 3,912,500 30.85 30.90 30.25 261,300 132,500 3.9
11/12/2024
30.85
 3,032,800 30.70 30.95 30.50 965,000 594,100 11.4
10/12/2024
30.65
 4,525,400 31.05 31.20 30.50 156,500 636,400 -14.9
09/12/2024
31.05
 6,812,900 30.30 31.40 30.25 662,720 213,800 13.9
06/12/2024
30.20
 4,255,600 30.60 30.60 30.10 85,300 245,200 -4.9
05/12/2024
30.45
 12,097,600 28.85 30.45 28.85 1,081,700 31,200 31.5
04/12/2024
28.85
 3,718,700 28.70 29.20 28.60 170,500 48,500 3.5
03/12/2024
28.65
 3,699,100 28.55 29.15 28.50 159,600 56,100 3.0
02/12/2024
28.60
 1,908,000 28.95 29 28.60 32,000 81,800 -1.4
29/11/2024
28.70
 4,050,800 28.95 29.35 28.70 84,600 77,155 0.2
28/11/2024
28.90
 3,348,300 29.35 29.40 28.80 245,400 141,300 3.0
27/11/2024
29.20
 4,303,800 28.55 29.20 28.35 212,400 138,600 2.1
26/11/2024
28.55
 2,959,700 28.75 29 28.45 95,200 130,600 -1.0
25/11/2024
28.55
 9,892,000 28.50 29.30 28.40 1,119,700 1,132,686 -0.4
22/11/2024
28.25
 2,365,300 28.30 28.35 27.85 8,751,400 137,900 241.2
21/11/2024
28.25
 1,983,200 28.25 28.50 28.05 124,600 145,600 -0.6
20/11/2024
28.05
 5,072,500 27.20 28.70 27.20 141,000 86,100 1.5
19/11/2024
27.20
 2,069,900 27.50 27.65 27.20 200,000 123,700 2.1
18/11/2024
27.45
 2,398,200 27.50 27.75 27 249,600 170,100 2.2
15/11/2024
27.30
 4,496,600 27.60 27.95 27.20 620,900 52,000 15.7
14/11/2024
27.85
 3,433,800 28.85 28.85 27.75 6,600 555,100 -15.6
13/11/2024
28.80
 5,587,400 27.95 28.80 27.90 652,300 99,700 15.6
12/11/2024
28
 3,309,800 28.45 28.60 27.90 164,800 226,000 -1.8
11/11/2024
28.45
 4,239,800 28.10 28.70 28 341,500 82,500 7.3
08/11/2024
28.10
 3,288,300 28.30 28.40 28.05 241,000 82,800 4.5
07/11/2024
28.20
 4,617,700 27.80 28.40 27.80 225,600 242,500 -0.5
06/11/2024
27.80
 2,202,900 27.70 27.80 27.55 0 0 0
05/11/2024
27.65
 2,419,300 27.45 27.85 27.45 383,900 40,800 9.5
04/11/2024
27.45
 2,387,500 27.30 27.70 27.10 633,000 83,000 15.1
01/11/2024
27.30
 5,092,100 26.75 27.55 26.75 476,000 28,800 12.2
31/10/2024
26.65
 904,500 26.65 26.85 26.60 13,200 1,200 0.3
30/10/2024
26.65
 1,537,900 26.60 26.85 26.40 41,600 40,000 0.0
29/10/2024
26.55
 1,298,300 26.85 26.90 26.50 17,500 25,400 -0.2
28/10/2024
26.70
 818,000 26.90 26.90 26.60 11,300 6,900 0.1
25/10/2024
26.60
 1,559,500 26.65 26.90 26.55 210,500 50,900 4.3
24/10/2024
26.65
 1,822,000 26.85 27.10 26.50 161,500 2,800 4.2
23/10/2024
26.95
 1,789,500 26.65 27.05 26.35 16,600 40,100 -0.6
22/10/2024
26.55
 3,181,500 26.65 27.20 26.35 103,000 25,600 2.0
21/10/2024
26.75
 2,922,800 27.50 27.60 26.75 8,200 1,600 0.2
18/10/2024
27.50
 1,940,800 28 28.05 27.50 400 72,500 -2.0
17/10/2024
27.95
 2,621,200 27.65 28.15 27.20 15,500 14,900 0.0
16/10/2024
27.55
 1,083,800 27.55 27.75 27.45 400 13,200 -0.4
15/10/2024
27.55
 2,626,200 27.90 28.05 27.50 277,300 2,100 7.7
14/10/2024
27.70
 1,326,500 28.20 28.20 27.70 5,200 39,300 -1.0
11/10/2024
27.90
 1,594,600 27.75 27.95 27.50 100 38,500 -1.1
10/10/2024
27.55
 1,615,800 27.95 28 27.50 11,000 400 0.3
09/10/2024
27.85
 1,840,800 27.85 27.85 27.65 6,500 19,200 -0.4
08/10/2024
27.65
 1,935,500 27.40 27.85 27.40 10,000 3,500 0.2
07/10/2024
27.40
 1,674,900 27.80 27.80 27.30 40,800 3,900 1.0
04/10/2024
27.35
 3,299,700 27.30 27.85 27.30 0 222,100 -6.1
03/10/2024
27.30
 5,282,300 28 28.10 27.30 400 8,000 -0.2
02/10/2024
27.95
 2,887,200 28 28.40 27.95 15,400 29,600 -0.4
01/10/2024
28.20
 3,757,500 28.10 28.50 28 20,800 0 0.6
30/09/2024
27.95
 6,519,500 28.20 28.35 27.70 8,400 60,900 -1.5
27/09/2024
28.20
 5,824,900 28.85 29.50 28.20 67,000 925,500 -24.3
26/09/2024
28.85
 3,891,600 29.30 29.35 28.80 13,500 2,500 0.3
25/09/2024
29.25
 8,440,800 29 29.50 28.75 119,300 589,400 -13.6
24/09/2024
28.80
 2,729,100 28.50 28.80 28.30 80,300 56,200 0.7
23/09/2024
28.30
 2,656,100 28.70 28.90 28.30 100,100 26,500 2.1
20/09/2024
28.70
 4,096,600 29 29.10 28.55 55,500 55,600 -0.0
19/09/2024
28.75
 3,862,100 28 28.80 28 376,000 0 10.7
18/09/2024
28
 3,045,500 28.30 28.40 27.95 48,900 26,300 0.6
17/09/2024
28.20
 3,584,300 27.45 28.20 27.25 30,500 19,800 0.3
16/09/2024
27.55
 2,226,200 27.60 28 27.50 400 13,100 -0.4
13/09/2024
27.60
 2,235,600 27.90 28.05 27.55 27,800 822,900 -22.0
12/09/2024
27.70
 1,682,900 27.95 28.25 27.70 69,800 27,900 1.2
11/09/2024
27.75
 5,355,300 28.10 28.20 27.35 151,200 489,400 -9.4
10/09/2024
28.10
 4,435,100 28.80 28.80 28 138,300 172,900 -1.0
09/09/2024
28.60
 4,993,800 28.70 29.20 28.60 0 0 0
06/09/2024
28.75
 5,694,500 27.90 28.75 27.85 591,600 97,100 14.0
05/09/2024
27.90
 2,900,800 28.40 28.65 27.85 279,800 84,500 5.5
04/09/2024
28.25
 3,626,700 27.90 28.30 27.80 102,900 165,900 -1.8
30/08/2024
28.20
 1,975,000 28.20 28.45 28.05 25,800 76,100 -1.4
29/08/2024
28.15
 1,575,000 28.25 28.50 28.15 11,000 7,100 0.1
28/08/2024
28.25
 4,469,200 28.50 28.80 27.75 153,600 107,700 1.3
27/08/2024
28.25
 5,212,800 28.60 28.80 28 223,400 1,296,300 -30.4

Chính sách bảo mật | Điều khoản sử dụng |