CTCP Tập đoàn Hà Đô (hdg)

20.80
-0.30
(-1.42%)
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
(2026-05-20) 		-0.45 -2.07% 28,539,400 -2,987,491 0
20.75
21.86
20.80
2 tháng
(2026-04-20) 		-4.63 -17.99% 62,455,900 -10,058,377 0
20.75
25.73
20.80
3 tháng
(2026-03-23) 		-4.54 -17.70% 122,141,500 -7,809,227 101.6
20.75
27.82
20.80
6 tháng
(2025-12-22) 		-4.61 -17.93% 275,035,300 -11,716,127 -3.5
20.75
27.82
20.80
12 tháng
(2025-06-24) 		-2.29 -9.79% 932,063,400 -11,231,913 125.7
20.75
31.87
20.80
24 tháng
(2024-07-01) 		-2.35 -10.04% 1,775,722,000 -3,859,184 327.3
15.99
31.87
20.80
36 tháng
(2023-07-05) 		-1.35 -6.02% 2,453,869,800 -31,363,035 -469.5
15.99
31.87
20.80
60 tháng
(2021-07-15) 		1.52 7.76% 3,236,815,900 2,729,305 814.5
13.51
35.60
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
16.83
 3,224,300 17.70 17.70 16.48 463,100 151,800 9.0
03/11/2022
17.70
 1,380,400 17.50 17.70 17.15 243,600 229,000 0.4
02/11/2022
17.50
 1,858,900 17.03 17.84 16.91 578,000 60,900 15.6
01/11/2022
17.03
 1,250,600 17.26 17.67 16.91 64,100 87,400 -0.7
31/10/2022
17.26
 3,132,200 16.91 17.70 16.27 228,300 141,055 2.6
28/10/2022
16.91
 2,694,500 15.81 16.91 16.04 704,800 73,300 18.4
27/10/2022
15.81
 2,409,100 14.79 15.81 14.59 372,600 19,600 9.2
26/10/2022
14.79
 2,543,400 15.90 16.57 14.79 714,900 151,000 14.4
25/10/2022
15.90
 3,250,000 16.97 17.15 15.81 578,100 8,500 15.7
24/10/2022
16.97
 1,249,100 18.22 18.22 16.97 130,900 73,700 1.7
21/10/2022
18.22
 2,046,600 19.59 19.59 18.22 73,300 2,700 2.3
20/10/2022
19.59
 1,965,700 20.66 20.66 19.59 412,600 33,600 13.1
19/10/2022
20.66
 1,157,000 20.66 20.90 20.17 11,700 93,600 -2.9
18/10/2022
20.66
 1,512,900 20.92 21.48 20.63 56,200 114,300 -2.1
17/10/2022
20.92
 1,134,900 20.61 20.92 19.76 180,300 23,600 5.6
14/10/2022
20.61
 2,442,600 20.34 20.90 20.17 546,000 81,100 16.5
13/10/2022
20.34
 871,700 19.76 20.52 19.70 18,100 52,000 -1.2
12/10/2022
19.76
 2,139,000 18.48 19.76 18.22 1,101,500 169,300 31.7
11/10/2022
18.48
 1,518,200 19.85 20.05 18.48 33,900 48,060 -0.5
10/10/2022
19.85
 1,885,200 18.98 20.29 18.37 337,100 246,640 3.1
07/10/2022
18.98
 2,365,900 20.40 20.40 18.98 185,600 0 6.1
06/10/2022
20.40
 1,943,000 21.91 21.91 20.40 346,900 113,100 8.2
05/10/2022
21.91
 1,911,200 20.75 22.03 21.10 665,700 1,200 25.1
04/10/2022
20.75
 2,063,800 22.03 22.38 20.63 130,300 6,800 4.4
03/10/2022
22.03
 1,738,600 23.66 23.66 22.03 233,000 100,000 5.0
30/09/2022
23.66
 2,690,600 23.25 24.12 21.62 902,400 30,300 35.5
29/09/2022
23.25
 1,552,800 24.30 24.82 23.25 14,900 237,344 -8.9
28/09/2022
24.30
 1,258,100 24.30 24.96 23.89 1,400 7,604 -0.3
27/09/2022
24.30
 1,294,400 24.56 25.17 23.98 31,500 45,900 -0.6
26/09/2022
24.56
 3,453,400 26.39 26.39 24.56 164,400 873,353 -30.0
23/09/2022
26.39
 1,571,900 25.84 26.85 25.95 211,000 28,320 8.3
22/09/2022
25.84
 3,073,000 26.16 26.16 24.76 157,800 588,000 -19.1
21/09/2022
26.16
 817,700 26.74 26.74 25.98 2,900 1,000 0.1
20/09/2022
26.74
 2,052,200 26.56 27.03 25.60 245,500 94,700 6.9
19/09/2022
26.56
 3,083,900 28.54 28.80 26.56 133,300 196,600 -2.9
16/09/2022
28.54
 2,801,500 29.99 29.99 28.54 90,200 298,560 -10.2
15/09/2022
29.99
 1,704,900 30.22 30.52 29.76 153,014 302,676 1.1
14/09/2022
30.22
 1,593,200 30.52 30.52 29.82 20,300 0 4.2
13/09/2022
30.52
 1,238,400 30.52 30.63 29.70 101,176 20,044 4.2
12/09/2022
30.52
 711,600 30.52 30.81 30.34 117,200 2,565 0.5
09/09/2022
30.52
 1,468,100 29.24 30.52 29.29 10,000 300 0.5
08/09/2022
29.24
 1,714,700 29.82 30.22 29.24 21,100 4,000 0.9
07/09/2022
29.82
 2,638,700 31.39 31.39 29.53 3,200 15,400 -0.6
06/09/2022
31.39
 1,799,600 31.39 32.20 31.39 214,100 3,900 11.4
05/09/2022
31.39
 932,400 31.68 31.85 31.39 7,700 3,500 0.2
31/08/2022
31.68
 2,080,700 31.21 31.91 30.52 52,800 12,900 2.2
30/08/2022
31.21
 1,533,500 31.33 31.68 31.15 325,200 9,600 16.9
29/08/2022
31.33
 3,121,900 31.91 31.91 30.05 64,900 149,300 -4.5
26/08/2022
31.91
 2,019,900 32.43 32.72 31.68 18,100 104,200 -4.7
25/08/2022
32.43
 3,326,000 32.26 33.07 31.85 393,100 12,400 21.2
24/08/2022
32.26
 3,276,200 31.50 32.67 31.56 322,000 11,000 17.3
23/08/2022
31.50
 2,463,100 30.92 31.56 30.40 122,200 300,000 -9.6
22/08/2022
30.92
 1,792,100 30.81 30.98 30.17 4,600 14,600 -0.5
19/08/2022
30.81
 2,397,900 31.10 31.62 30.28 8,600 225,000 -11.5
18/08/2022
31.10
 1,770,600 31.33 31.68 30.81 160,100 80,400 4.3
17/08/2022
31.33
 1,715,800 31.39 31.97 31.15 3,700 26,500 -1.2
16/08/2022
31.39
 1,246,900 31.68 31.85 31.21 71,200 171,600 -5.4
15/08/2022
31.68
 6,070,500 30.11 31.68 29.99 243,700 0 13.3
12/08/2022
30.11
 1,246,800 29.35 30.11 29.35 36,300 4,000 1.7
11/08/2022
29.35
 1,855,900 30.40 30.63 29.06 172,600 21,400 7.6
10/08/2022
30.40
 1,458,700 29.99 30.46 29.76 7,300 0 0.4
09/08/2022
29.99
 2,680,300 30.75 31.04 29.99 588,700 263,500 16.8
08/08/2022
30.75
 1,774,500 30.05 31.04 29.93 93,800 800 4.9
05/08/2022
30.05
 1,530,900 29.76 30.46 29.64 2,500 200,100 -10.2
04/08/2022
29.76
 2,650,400 30.81 30.86 29.76 18,800 52,300 -1.7
03/08/2022
30.81
 1,900,800 30.17 31.39 30.05 11,300 41,500 -1.6
02/08/2022
30.17
 2,674,700 30.17 30.81 29.76 4,200 243,600 -12.4
01/08/2022
30.17
 2,794,500 30.75 31.68 29.82 104,200 208,800 -5.4
29/07/2022
30.75
 1,204,900 30.11 30.81 29.76 16,400 0 0.9
28/07/2022
30.11
 3,431,200 28.60 30.57 28.63 22,000 50,200 -1.5
27/07/2022
28.60
 833,900 28.25 28.60 27.84 6,400 0 0.3
26/07/2022
28.25
 995,400 28.25 28.71 27.96 17,500 1,300 0.8
25/07/2022
28.25
 1,509,600 27.49 28.25 27.20 11,300 8,200 0.2
22/07/2022
27.49
 881,100 27.32 27.70 27.14 164,200 297,800 0.5
21/07/2022
27.32
 781,400 27.43 27.78 27.09 50,000 2,600 2.2
20/07/2022
27.43
 1,623,000 26.91 27.73 27.03 5,500 36,800 -1.5
19/07/2022
26.91
 1,632,200 25.84 27.26 25.89 178,300 27,100 7.0
18/07/2022
25.84
 733,100 26.07 26.68 25.84 1,200 1,100 0.0
15/07/2022
26.07
 1,297,700 26.04 26.74 25.63 18,500 4,800 0.6
14/07/2022
26.04
 841,600 25.78 26.24 25.28 11,000 76,900 -3.0
13/07/2022
25.78
 406,100 26.39 26.45 25.57 0 10,500 -0.5
12/07/2022
26.39
 1,724,600 25.02 26.39 24.70 304,600 22,500 12.8
11/07/2022
25.02
 699,700 25.34 25.34 24.30 0 18,000 -0.8
08/07/2022
25.34
 1,024,100 25.43 25.87 24.94 116,800 204,800 -0.8
07/07/2022
25.43
 1,068,700 24.06 25.52 23.13 603,500 53,100 24.1
06/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
06/07/2022
24.06
 1,310,800 24.70 24.94 23.89 311,800 78,400 9.7
05/07/2022
24.70
 2,540,600 24.75 24.80 23.98 151,600 101,400 2.6
04/07/2022
24.75
 2,073,500 26.59 26.59 24.75 327,000 53,800 14.4
01/07/2022
26.59
 2,949,800 27.37 27.37 25.48 125,600 131,600 -0.3
30/06/2022
27.37
 2,200,200 27.61 28.24 27.37 907,000 41,200 48.9
29/06/2022
27.61
 1,395,500 27.61 27.61 26.69 196,000 143,500 3.0
28/06/2022
27.61
 2,243,500 26.50 27.90 26.50 114,400 15,600 5.6
27/06/2022
26.50
 1,350,600 26.54 27.08 26.25 41,100 69,800 -1.6
24/06/2022
26.54
 1,211,000 26.69 27.27 26.16 194,000 20,900 9.5
23/06/2022
26.69
 1,807,800 25.19 26.69 25.19 164,200 297,800 -7.4
22/06/2022
25.19
 3,132,700 25.14 25.33 23.40 575,400 56,000 27.0
21/06/2022
25.14
 3,624,700 26.98 27.51 25.14 490,800 196,800 15.3
20/06/2022
26.98
 2,476,900 28.34 29.01 26.64 107,100 356,100 -14.6
17/06/2022
28.34
 3,337,400 26.93 28.48 26.40 440,400 260,400 10.5
16/06/2022
26.93
 3,971,800 25.19 26.93 25.48 116,000 48,200 3.8

Chính sách bảo mật | Điều khoản sử dụng |