CTCP Tập đoàn Hà Đô (hdg)

25.90
0.35
(1.37%)
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
(2026-04-01) 		-3.10 -10.69% 49,227,800 -1,771,022 59.3
25.55
29.60
25.90
2 tháng
(2026-03-02) 		-1.60 -5.81% 130,593,100 1,596,178 153.3
25.48
30.60
25.90
3 tháng
(2026-02-02) 		-1.25 -4.61% 155,987,600 282,578 117.6
25.48
30.60
25.90
6 tháng
(2025-11-03) 		-3.36 -11.50% 310,759,300 -2,216,622 61.9
24.75
33
25.90
12 tháng
(2025-05-06) 		4.61 21.64% 1,000,712,500 -5,130,683 86.8
21.29
35.06
25.90
24 tháng
(2024-05-13) 		4.28 19.80% 1,983,034,000 -1,805,875 149.1
17.59
35.06
25.90
36 tháng
(2023-05-17) 		4.16 19.14% 2,451,454,000 -16,364,630 -187.0
17.59
35.06
25.90
60 tháng
(2021-05-27) 		6.81 35.69% 3,254,546,100 11,959,610 888.7
14.87
39.16
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
29.22
 3,083,900 31.39 31.68 29.22 133,300 196,600 -2.9
16/09/2022
31.39
 2,801,500 32.99 32.99 31.39 90,200 298,560 -10.2
15/09/2022
32.99
 1,704,900 33.25 33.57 32.74 153,014 302,676 1.1
14/09/2022
33.25
 1,593,200 33.57 33.57 32.80 20,300 0 4.2
13/09/2022
33.57
 1,238,400 33.57 33.69 32.67 101,176 20,044 4.2
12/09/2022
33.57
 711,600 33.57 33.89 33.38 117,200 2,565 0.5
09/09/2022
33.57
 1,468,100 32.16 33.57 32.22 10,000 300 0.5
08/09/2022
32.16
 1,714,700 32.80 33.25 32.16 21,100 4,000 0.9
07/09/2022
32.80
 2,638,700 34.53 34.53 32.48 3,200 15,400 -0.6
06/09/2022
34.53
 1,799,600 34.53 35.42 34.53 214,100 3,900 11.4
05/09/2022
34.53
 932,400 34.85 35.04 34.53 7,700 3,500 0.2
31/08/2022
34.85
 2,080,700 34.33 35.10 33.57 52,800 12,900 2.2
30/08/2022
34.33
 1,533,500 34.46 34.85 34.27 325,200 9,600 16.9
29/08/2022
34.46
 3,121,900 35.10 35.10 33.06 64,900 149,300 -4.5
26/08/2022
35.10
 2,019,900 35.68 36.00 34.85 18,100 104,200 -4.7
25/08/2022
35.68
 3,326,000 35.49 36.38 35.04 393,100 12,400 21.2
24/08/2022
35.49
 3,276,200 34.65 35.93 34.72 322,000 11,000 17.3
23/08/2022
34.65
 2,463,100 34.01 34.72 33.44 122,200 300,000 -9.6
22/08/2022
34.01
 1,792,100 33.89 34.08 33.18 4,600 14,600 -0.5
19/08/2022
33.89
 2,397,900 34.21 34.78 33.31 8,600 225,000 -11.5
18/08/2022
34.21
 1,770,600 34.46 34.85 33.89 160,100 80,400 4.3
17/08/2022
34.46
 1,715,800 34.53 35.17 34.27 3,700 26,500 -1.2
16/08/2022
34.53
 1,246,900 34.85 35.04 34.33 71,200 171,600 -5.4
15/08/2022
34.85
 6,070,500 33.12 34.85 32.99 243,700 0 13.3
12/08/2022
33.12
 1,246,800 32.29 33.12 32.29 36,300 4,000 1.7
11/08/2022
32.29
 1,855,900 33.44 33.69 31.97 172,600 21,400 7.6
10/08/2022
33.44
 1,458,700 32.99 33.50 32.74 7,300 0 0.4
09/08/2022
32.99
 2,680,300 33.82 34.14 32.99 588,700 263,500 16.8
08/08/2022
33.82
 1,774,500 33.06 34.14 32.93 93,800 800 4.9
05/08/2022
33.06
 1,530,900 32.74 33.50 32.61 2,500 200,100 -10.2
04/08/2022
32.74
 2,650,400 33.89 33.95 32.74 18,800 52,300 -1.7
03/08/2022
33.89
 1,900,800 33.18 34.53 33.06 11,300 41,500 -1.6
02/08/2022
33.18
 2,674,700 33.18 33.89 32.74 4,200 243,600 -12.4
01/08/2022
33.18
 2,794,500 33.82 34.85 32.80 104,200 208,800 -5.4
29/07/2022
33.82
 1,204,900 33.12 33.89 32.74 16,400 0 0.9
28/07/2022
33.12
 3,431,200 31.46 33.63 31.49 22,000 50,200 -1.5
27/07/2022
31.46
 833,900 31.07 31.46 30.63 6,400 0 0.3
26/07/2022
31.07
 995,400 31.07 31.58 30.75 17,500 1,300 0.8
25/07/2022
31.07
 1,509,600 30.24 31.07 29.92 11,300 8,200 0.2
22/07/2022
30.24
 881,100 30.05 30.47 29.86 164,200 297,800 0.5
21/07/2022
30.05
 781,400 30.18 30.56 29.79 50,000 2,600 2.2
20/07/2022
30.18
 1,623,000 29.60 30.50 29.73 5,500 36,800 -1.5
19/07/2022
29.60
 1,632,200 28.42 29.99 28.48 178,300 27,100 7.0
18/07/2022
28.42
 733,100 28.68 29.35 28.42 1,200 1,100 0.0
15/07/2022
28.68
 1,297,700 28.64 29.41 28.20 18,500 4,800 0.6
14/07/2022
28.64
 841,600 28.36 28.87 27.81 11,000 76,900 -3.0
13/07/2022
28.36
 406,100 29.03 29.09 28.13 0 10,500 -0.5
12/07/2022
29.03
 1,724,600 27.52 29.03 27.17 304,600 22,500 12.8
11/07/2022
27.52
 699,700 27.88 27.88 26.73 0 18,000 -0.8
08/07/2022
27.88
 1,024,100 27.97 28.45 27.43 116,800 204,800 -0.8
07/07/2022
27.97
 1,068,700 26.47 28.07 25.45 603,500 53,100 24.1
06/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
06/07/2022
26.47
 1,310,800 27.17 27.43 26.28 311,800 78,400 9.7
05/07/2022
27.17
 2,540,600 27.23 27.28 26.37 151,600 101,400 2.6
04/07/2022
27.23
 2,073,500 29.25 29.25 27.23 327,000 53,800 14.4
01/07/2022
29.25
 2,949,800 30.10 30.10 28.03 125,600 131,600 -0.3
30/06/2022
30.10
 2,200,200 30.37 31.06 30.10 907,000 41,200 48.9
29/06/2022
30.37
 1,395,500 30.37 30.37 29.36 196,000 143,500 3.0
28/06/2022
30.37
 2,243,500 29.14 30.69 29.14 114,400 15,600 5.6
27/06/2022
29.14
 1,350,600 29.20 29.78 28.88 41,100 69,800 -1.6
24/06/2022
29.20
 1,211,000 29.36 30.00 28.77 194,000 20,900 9.5
23/06/2022
29.36
 1,807,800 27.71 29.36 27.71 164,200 297,800 -7.4
22/06/2022
27.71
 3,132,700 27.65 27.87 25.73 575,400 56,000 27.0
21/06/2022
27.65
 3,624,700 29.68 30.26 27.65 490,800 196,800 15.3
20/06/2022
29.68
 2,476,900 31.17 31.92 29.30 107,100 356,100 -14.6
17/06/2022
31.17
 3,337,400 29.62 31.33 29.04 440,400 260,400 10.5
16/06/2022
29.62
 3,971,800 27.71 29.62 28.03 116,000 48,200 3.8
15/06/2022
27.71
 1,219,100 28.51 28.88 26.75 6,200 75,800 -3.6
14/06/2022
28.51
 1,664,000 27.44 29.14 27.39 128,500 68,400 3.2
13/06/2022
27.44
 2,254,700 27.92 29.30 26.69 131,400 77,900 2.8
10/06/2022
27.92
 2,452,200 29.30 30.10 27.92 19,700 47,700 -1.5
09/06/2022
29.30
 1,635,300 29.30 29.41 28.72 31,400 454,400 -23.3
08/06/2022
29.30
 1,561,200 28.56 29.73 28.56 13,400 170,100 -8.6
07/06/2022
28.56
 3,975,400 26.69 28.56 26.56 411,600 574,095 -8.7
06/06/2022
26.69
 2,471,800 25.81 27.28 25.04 381,100 135,800 12.5
03/06/2022
25.81
 966,300 26.05 26.43 25.63 55,400 4,400 2.5
02/06/2022
26.05
 1,642,400 26.91 26.91 25.68 110,400 167,300 -2.8
01/06/2022
26.91
 1,384,200 27.39 27.39 26.16 1,900 338,300 -17.0
31/05/2022
27.39
 1,578,600 26.91 27.44 26.21 162,300 5,300 8.1
30/05/2022
26.91
 1,206,900 26.91 27.23 25.95 102,400 83,100 1.0
27/05/2022
26.91
 903,900 26.91 27.28 26.40 0 64,500 -3.3
26/05/2022
26.91
 1,039,600 25.81 26.91 25.81 53,900 70,100 -0.8
25/05/2022
25.81
 1,477,500 24.62 26.11 24.51 152,400 8,400 7.0
24/05/2022
24.62
 847,200 24.51 24.62 23.23 59,500 69,900 -0.5
23/05/2022
24.51
 1,271,500 24.83 25.26 23.87 301,300 343,100 -1.9
20/05/2022
24.83
 1,180,000 24.48 25.41 24.03 493,700 50,300 20.7
19/05/2022
24.48
 1,299,600 23.10 24.67 22.38 255,400 89,700 7.6
18/05/2022
23.10
 1,768,300 21.61 23.10 21.90 349,400 238,400 4.8
17/05/2022
21.61
 938,000 20.19 21.61 19.34 209,000 2,000 8.4
16/05/2022
20.19
 1,112,000 21.69 22.80 20.19 138,000 107,400 1.2
13/05/2022
21.69
 936,200 23.31 23.31 21.69 88,300 18,300 2.9
12/05/2022
23.31
 890,900 25.04 25.47 23.31 394,500 29,700 16.6
11/05/2022
25.04
 856,700 24.56 25.57 24.51 116,800 204,800 -4.1
10/05/2022
24.56
 2,000,700 25.28 25.28 23.52 464,900 132,100 15.3
09/05/2022
25.28
 1,667,800 27.17 27.17 25.28 264,000 0 12.5
06/05/2022
27.17
 1,010,500 29.20 29.20 27.17 167,700 15,500 7.8
05/05/2022
29.20
 827,300 29.04 30.00 27.71 201,000 93,500 5.9
04/05/2022
29.04
 456,000 30.69 30.69 29.04 100 43,700 -2.4
29/04/2022
30.69
 889,200 30.48 31.17 29.84 30,000 10,300 1.1
28/04/2022
30.48
 1,238,900 29.84 30.53 29.52 400,000 66,700 18.8
27/04/2022
29.84
 721,600 28.56 29.84 27.87 124,200 1,400 6.6

Chính sách bảo mật | Điều khoản sử dụng |