CTCP Tập đoàn Hà Đô (hdg)

33.80
0.85
(2.58%)

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
(2024-04-23)
8.25 32.29% 64,912,200 351,625 12.9
25.55
33.80
33.80
2 tháng
(2024-03-25)
5 17.36% 116,497,000 1,648,625 50.6
25.20
33.80
33.80
3 tháng
(2024-02-23)
7.90 30.50% 201,960,500 -3,039,649 -81.5
25.20
33.80
33.80
6 tháng
(2023-11-27)
6.10 22.02% 309,092,200 -18,764,130 -491.9
24.55
33.80
33.80
12 tháng
(2023-05-29)
5.80 20.71% 512,977,800 -14,779,430 -344.0
24.55
33.80
33.80
24 tháng
(2022-06-03)
1.50 4.64% 927,549,200 7,470,010 428.0
18.60
44.64
33.80
36 tháng
(2021-06-08)
10.49 45.01% 1,307,235,000 13,589,710 726.3
18.60
49
33.80
60 tháng
(2019-06-19)
21.31 170.56% 1,795,567,190 4,876,050 536.3
6.68
49
33.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/05/2024
33.80
0.85
10,212,600 32.95 34.25 32.60 673,200 546,000 4.2
#2 22/05/2024
32.95
0.70
10,353,400 32.50 33.30 32.25 426,100 808,575 -12.5
#3 21/05/2024
32.25
0.95
7,555,700 31.35 32.50 30.90 646,200 276,500 11.6
#4 20/05/2024
31.30
2
12,097,400 29.65 31.35 29.50 1,423,500 383,150 31.7
#5 17/05/2024
29.30
1.90
7,759,300 27.50 29.30 27.50 317,800 268,100 1.4
#6 16/05/2024
27.40
0.05
1,737,200 27.50 27.70 27.15 49,100 563,775 -14.1
#7 15/05/2024
27.35
0.30
1,718,000 27.05 27.65 27.05 112,200 246,950 -3.6
#8 14/05/2024
27.05
0
661,800 27.20 27.30 26.95 10,300 6,400 0.1
#9 13/05/2024
27.05
0.20
974,500 27.10 27.30 26.80 14,600 75,900 -1.7
#10 10/05/2024
26.85
-0.15
1,565,200 27 27.20 26.60 54,700 259,300 -5.5
#11 09/05/2024
27
-0.40
949,000 27.70 27.70 27 1,100 51,975 -1.4
#12 08/05/2024
27.40
0.50
2,003,900 26.80 27.80 26.70 44,500 16,575 0.7
#13 07/05/2024
26.90
-0.10
819,400 27.05 27.25 26.80 0 45,600 -1.2
#14 06/05/2024
27
0.35
1,200,100 26.75 27.40 26.75 48,100 33,975 0.4
#15 03/05/2024
26.65
-0.35
757,700 27.20 27.25 26.50 14,200 38,900 -0.7
#16 02/05/2024
27
0.35
995,200 26.75 27.90 26.70 800 35,800 -0.9
#17 26/04/2024
26.65
0.15
715,600 26.20 26.85 26.15 135,700 2,400 3.5
#18 25/04/2024
26.50
0.10
650,300 26.40 26.65 26.25 188,100 37,500 4.0
#19 24/04/2024
26.40
0.85
1,209,800 25.80 26.75 25.80 71,200 16,000 1.4
#20 23/04/2024
25.55
-0.25
976,100 25.90 26.05 25.55 1,700 124,200 -3.2
#21 22/04/2024
25.80
0.60
1,014,200 25.50 26.05 25.50 38,300 51,300 -0.3
#22 19/04/2024
25.20
-0.80
2,400,700 25.70 25.95 25.10 85,800 293,200 -5.3
#23 17/04/2024
26
-0.50
1,821,700 26.55 26.70 26 85,300 21,900 1.7
#24 16/04/2024
26.50
-0.20
3,196,800 26.75 26.80 25.60 143,800 36,300 2.8
#25 15/04/2024
26.70
-1.90
4,024,200 28.40 28.50 26.60 397,300 61,800 9.4
#26 12/04/2024
28.60
0.10
1,134,800 28.60 28.70 28.35 1,800 5,100 -0.1
#27 11/04/2024
28.50
-0.05
1,441,900 28.25 28.55 28.10 18,900 27,500 -0.2
#28 10/04/2024
28.55
0.05
1,605,900 28.65 29.10 28.55 253,900 9,300 7.0
#29 09/04/2024
28.50
0.30
1,751,400 28.25 28.60 28 221,200 2,000 6.2
#30 08/04/2024
28.20
-0.30
1,587,300 28.50 28.60 28.20 7,200 4,100 0.1
#31 05/04/2024
28.50
-1
3,017,100 29.20 29.20 28.50 218,300 125,100 2.7
#32 04/04/2024
29.50
-0.20
3,565,600 29.70 29.75 29 407,400 32,200 11.0
#33 03/04/2024
29.70
-0.25
5,657,600 30 30.40 29.50 240,100 130,600 3.2
#34 02/04/2024
29.95
0.45
3,838,900 29.50 30.15 29.15 305,500 125,200 5.4
#35 01/04/2024
29.50
0.25
2,516,000 29.20 29.60 29.05 243,300 414,600 -5.0
#36 29/03/2024
29.25
-0.20
2,440,300 29.75 29.80 29.25 255,200 108,100 4.3
#37 28/03/2024
29.45
-0.30
1,792,200 29.85 30.15 29.35 182,500 274,200 -2.7
#38 27/03/2024
29.75
0.60
4,440,000 29.45 30.40 29.15 535,300 499,400 1.1
#39 26/03/2024
29.15
0.35
1,922,200 28.80 29.35 28.60 24,900 40,100 -0.4
#40 25/03/2024
28.80
-0.40
2,416,000 29.20 29.65 28.65 47,700 154,700 -3.2
#41 22/03/2024
29.20
-0.20
3,139,400 29.40 29.90 29.10 135,500 473,400 -10.0
#42 21/03/2024
29.40
0.30
3,465,400 29.10 29.90 29.10 50,900 276,000 -6.6
#43 20/03/2024
29.10
0.25
2,453,400 28.85 29.20 28.60 127,100 237,700 -3.2
#44 19/03/2024
28.85
-0.05
3,400,800 28.90 29.80 28.80 162,300 362,100 -5.8
#45 18/03/2024
28.90
-0.90
7,784,000 29.80 30.50 27.75 129,600 584,700 -13.4
#46 15/03/2024
29.80
0
6,099,400 29.80 30.65 29.50 500,000 104,800 11.7
#47 14/03/2024
29.80
0.60
6,567,900 29.20 30.25 29.50 417,400 1,098,800 -20.3
#48 13/03/2024
29.20
1.05
6,768,600 28.15 29.25 28.25 533,500 646,100 -3.3
#49 12/03/2024
28.15
-0.10
2,666,300 28.25 28.50 28.10 130,800 82,000 1.4
#50 11/03/2024
28.25
-0.95
3,372,300 29.20 29.75 28.25 1,200 211,700 -6.1
#51 08/03/2024
29.20
0.80
5,975,300 28.40 29.60 28.15 170,900 395,300 -6.5
#52 07/03/2024
28.40
0.20
2,439,400 28.20 28.55 28.05 34,100 172,500 -3.9
#53 06/03/2024
28.20
-0.70
2,456,600 28.90 29 28.05 12,000 211,200 -5.7
#54 05/03/2024
28.90
0.60
4,875,200 28.30 29.25 28.20 115,000 297,200 -5.2
#55 04/03/2024
28.30
-0.10
7,236,800 28.40 29.25 28.20 27,700 768,800 -21.3
#56 01/03/2024
28.40
1.85
6,856,600 26.55 28.40 26.50 514,400 24,400 13.4
#57 29/02/2024
26.55
-0.10
1,701,000 26.65 26.85 26.50 5,400 27,325 -0.6
#58 28/02/2024
26.65
0.05
1,893,500 26.60 27.20 26.45 19,100 69,000 -1.4
#59 27/02/2024
26.60
0.50
1,572,200 26.10 26.60 26 6,601 710,400 -18.4
#60 26/02/2024
26.10
0.20
1,780,500 25.90 26.15 25.75 33,000 655,050 -16.1
#61 23/02/2024
25.90
-0.90
2,958,900 26.80 26.85 25.90 15,600 421,900 -10.8
#62 22/02/2024
26.80
-0.10
1,713,300 26.90 27.15 26.80 223,707 305,000 -2.2
#63 21/02/2024
26.90
0.15
1,961,600 26.75 27 26.55 53,942 336,400 -7.6
#64 20/02/2024
26.75
-0.30
2,465,900 27.05 27.30 26.70 21,600 820,150 -21.4
#65 19/02/2024
27.05
0
1,840,700 27.05 27.10 26.80 132,720 368,100 -6.3
#66 16/02/2024
27.05
-0.15
1,526,200 27.20 27.50 27.05 22,400 200,000 -4.8
#67 15/02/2024
27.20
0.40
1,851,600 26.80 27.55 26.90 105,700 71,600 0.9
#68 07/02/2024
26.80
0.45
1,789,900 26.35 27.10 26.50 114,700 155,400 -1.1
#69 06/02/2024
26.35
-0.15
1,667,000 26.50 26.60 26.30 29,900 375,600 -9.1
#70 05/02/2024
26.50
-0.15
1,384,300 26.65 26.80 26.45 30,300 1,100 0.8
#71 02/02/2024
26.65
0.40
2,768,100 26.25 26.90 26.25 44,000 892,300 -22.5
#72 01/02/2024
26.25
0.05
1,360,000 26.20 26.45 26 17,500 71,900 -1.4
#73 31/01/2024
26.20
-0.25
1,819,200 26.45 26.60 26.05 3,800 15,400 -0.3
#74 30/01/2024
26.45
0.35
1,875,800 26.10 26.65 26.10 8,900 62,900 -1.4
#75 29/01/2024
26.10
0.35
1,961,900 25.75 26.35 25.75 96,300 126,200 -0.8
#76 26/01/2024
25.75
0
1,163,800 25.75 25.90 25.65 12,100 200,000 -4.8
#77 25/01/2024
25.75
-0.05
663,000 25.80 26.05 25.75 2,000 7,200 -0.1
#78 24/01/2024
25.80
-0.20
1,703,600 26 26.30 25.75 0 42,300 -1.1
#79 23/01/2024
26
-0.35
1,178,700 26.35 26.35 25.90 0 301,100 -7.8
#80 22/01/2024
26.35
0.70
2,280,900 25.65 26.35 25.70 102,900 3,000 2.6
#81 19/01/2024
25.65
-0.25
1,682,500 25.90 26.20 25.60 5,800 738,400 -18.8
#82 18/01/2024
25.90
0.25
2,401,300 25.65 26.35 25.50 56,200 777,500 -18.6
#83 17/01/2024
25.65
-0.50
1,968,600 26.15 26.25 25.65 0 793,300 -20.5
#84 16/01/2024
26.15
1.60
3,206,100 24.55 26.15 24.55 2,800 929,700 -23.3
#85 15/01/2024
24.55
-0.45
2,369,200 25 25.50 24.55 400 1,401,300 -34.9
#86 12/01/2024
25
-0.60
3,444,700 25.60 25.60 24.85 10,100 1,305,700 -32.6
#87 11/01/2024
25.60
-0.40
2,472,800 26 26.25 25.55 11,000 1,023,100 -26.1
#88 10/01/2024
26
-0.70
3,851,400 26.70 26.80 25.75 16,100 1,270,000 -33.0
#89 09/01/2024
26.70
-0.10
1,802,300 26.80 27.15 26.65 16,000 800,000 -21.0
#90 08/01/2024
26.80
-0.10
1,648,300 26.90 27.20 26.75 81,000 702,900 -16.7
#91 05/01/2024
26.90
0.25
1,431,500 26.65 27.20 26.70 300 458,400 -12.3
#92 04/01/2024
26.65
0.15
2,137,200 26.50 27.20 26.65 3,600 741,500 -19.8
#93 03/01/2024
26.50
-0.50
3,074,400 27 27 26.50 2,000 689,100 -18.3
#94 02/01/2024
27
-0.60
2,473,600 27.60 27.80 27 9,800 96,000 -2.4
#95 29/12/2023
27.60
0.05
1,178,200 27.55 27.80 27.45 210,000 106,000 2.9
#96 28/12/2023
27.55
-0.05
3,558,200 27.60 27.60 27.10 214,600 739,000 -14.3
#97 27/12/2023
27.60
-1.10
4,260,300 28.70 28.80 27.55 43,000 832,500 -22.2
#98 26/12/2023
28.70
-0.55
2,845,300 29.25 29.25 28.40 311,000 787,200 -13.7
#99 25/12/2023
29.25
0.15
1,577,800 29.10 29.25 28.80 488,200 324,800 4.9
#100 22/12/2023
29.10
0.30
2,009,800 28.80 29.25 28.50 494,400 12,000 14.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc