CTCP Tập đoàn Hà Đô (hdg)

31.15
-0.75
(-2.35%)
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
(2025-11-05) 		1 3.24% 53,076,500 1,651,700 54.9
30.20
33.60
31.15
2 tháng
(2025-10-06) 		-0.20 -0.62% 151,447,300 4,879,300 154.1
29.80
35.70
31.15
3 tháng
(2025-09-08) 		2.70 9.25% 260,466,200 5,660,800 169.7
29.20
35.70
31.15
6 tháng
(2025-06-09) 		7.85 32.67% 678,718,300 308,414 135.3
24.05
35.70
31.15
12 tháng
(2024-12-10) 		4.04 14.49% 1,001,977,700 -397,736 107.1
17.91
35.70
31.15
24 tháng
(2023-12-18) 		9.28 40.99% 1,966,938,200 -15,162,108 -307.1
17.91
35.70
31.15
36 tháng
(2022-12-21) 		11.20 54.07% 2,301,774,600 -7,289,137 -26.1
17.91
35.70
31.15
60 tháng
(2020-12-31) 		14.85 87.11% 3,145,718,660 10,344,472 632.0
15.14
39.88
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
32.72
 1,093,700 32.01 33.39 31.43 121,700 2,400 8.8
01/12/2021
32.01
 1,071,400 32.99 32.99 31.83 0 35,900 -2.6
30/11/2021
32.99
 1,351,800 32.81 33.79 31.21 320,100 180,700 10.4
29/11/2021
32.81
 1,206,800 32.54 32.81 31.70 147,900 12,700 9.8
26/11/2021
32.54
 1,259,800 32.01 33.21 32.32 12,800 107,300 -6.9
25/11/2021
32.01
 1,787,600 30.67 32.77 30.85 26,100 266,800 -16.7
24/11/2021
30.67
 3,329,100 28.67 30.67 28.89 115,100 48,200 4.6
23/11/2021
28.67
 922,800 27.77 28.67 27.69 46,400 80,300 -2.1
22/11/2021
27.77
 1,508,300 28.98 29.20 27.64 87,200 93,700 -0.4
19/11/2021
28.98
 1,102,000 29.91 30.23 28.31 45,800 35,500 0.7
18/11/2021
29.91
 1,670,900 28.84 30.45 28.89 52,700 0 3.5
17/11/2021
28.84
 794,300 28.75 29.20 28.62 30,500 9,800 1.3
16/11/2021
28.75
 1,215,600 29.47 29.47 28.62 10,300 16,300 -0.4
15/11/2021
29.47
 1,179,900 29.42 29.87 28.98 5,900 0 0.4
12/11/2021
29.42
 887,900 29.42 30.00 29.38 500 7,900 -0.5
11/11/2021
29.42
 1,662,800 29.07 30.49 28.67 54,000 10,700 2.9
10/11/2021
29.07
 935,800 28.67 29.25 28.62 20,800 0 1.3
09/11/2021
28.67
 1,109,700 28.62 29.20 28.49 14,200 21,800 -0.5
08/11/2021
28.62
 1,715,200 28.58 29.20 28.49 36,600 237,000 -12.9
05/11/2021
28.58
 888,300 28.53 28.84 28.18 14,800 500 0.9
04/11/2021
28.53
 1,726,400 27.91 28.53 27.19 39,900 0 2.3
03/11/2021
27.91
 3,025,700 30.00 30.40 27.91 8,500 44,300 -2.4
02/11/2021
30.00
 1,357,300 29.91 30.32 29.65 300 28,900 -1.9
01/11/2021
29.91
 1,826,800 29.42 30.54 29.20 12,100 11,200 0.1
29/10/2021
29.42
 1,358,700 29.47 29.87 29.38 3,000 47,300 -2.9
28/10/2021
29.47
 1,450,800 29.25 30.09 29.25 0 158,600 -10.5
27/10/2021
29.25
 1,243,700 29.38 29.65 29.02 900 15,100 -0.9
26/10/2021
29.38
 1,830,000 28.53 29.38 27.73 106,100 13,400 5.9
25/10/2021
28.53
 1,690,400 29.16 29.91 28.53 1,500 18,200 -1.1
22/10/2021
29.16
 1,604,700 29.42 30.23 29.16 100,000 38,300 4.2
21/10/2021
29.42
 1,009,500 29.38 29.65 28.84 0 110,500 -7.2
20/10/2021
29.38
 1,350,300 28.75 29.60 28.62 115,800 6,000 7.2
19/10/2021
28.75
 982,200 28.49 28.98 28.09 108,400 1,400 6.9
18/10/2021
28.49
 985,800 28.67 29.07 28.49 1,500 33,000 -2.0
15/10/2021
28.67
 1,213,900 28.62 29.25 28.31 2,400 400 0.1
14/10/2021
28.62
 1,373,400 28.71 28.98 27.82 16,100 118,700 -6.5
13/10/2021
28.71
 1,815,700 28.00 29.20 28.04 505,600 24,000 31.0
12/10/2021
28.00
 2,117,900 26.97 28.00 26.57 343,900 8,000 20.8
11/10/2021
26.97
 1,357,700 27.42 27.82 26.93 102,200 58,100 2.7
08/10/2021
27.42
 1,351,800 27.33 28.00 27.15 160,500 9,800 9.3
07/10/2021
27.33
 1,217,100 27.33 27.60 27.02 89,200 137,800 -2.9
06/10/2021
27.33
 990,200 27.11 27.73 26.88 102,000 13,500 5.4
05/10/2021
27.11
 2,408,600 26.04 27.33 26.08 243,700 8,900 14.2
04/10/2021
26.04
 2,063,100 25.19 26.26 24.97 46,800 1,000 2.7
01/10/2021
25.19
 1,265,600 25.86 25.90 25.19 11,500 32,300 -1.2
30/09/2021
25.86
 1,289,100 25.90 26.30 25.14 47,400 167,700 -6.9
29/09/2021
25.90
 1,064,300 25.50 26.39 24.92 12,700 17,900 -0.3
28/09/2021
25.50
 1,615,500 24.30 25.63 24.07 229,600 0 12.9
27/09/2021
24.30
 2,462,800 25.90 26.26 24.30 25,300 127,300 -5.9
24/09/2021
25.90
 1,303,100 26.08 26.44 25.72 229,800 2,000 13.3
23/09/2021
26.08
 1,617,600 26.48 27.42 25.90 100,800 125,300 -1.5
22/09/2021
26.48
 1,551,300 26.48 26.79 25.99 22,700 43,300 -1.2
21/09/2021
26.48
 4,580,500 24.79 26.48 24.07 7,800 4,700 0.2
20/09/2021
24.79
 1,450,300 25.37 25.72 24.74 52,500 67,800 -0.9
17/09/2021
25.37
 4,029,200 23.72 25.37 23.85 165,100 3,800 9.1
16/09/2021
23.72
 958,700 23.63 23.85 22.96 43,700 140,900 -5.1
15/09/2021
23.63
 785,600 22.96 23.63 22.83 62,400 4,500 3.0
14/09/2021
22.96
 1,872,400 23.54 23.63 22.96 3,000 20,400 -0.9
13/09/2021
23.54
 1,371,000 23.94 24.25 23.41 0 161,900 -8.6
10/09/2021
23.94
 716,700 23.85 24.39 23.85 153,000 7,400 7.9
09/09/2021
23.85
 1,673,600 23.90 24.07 23.58 11,400 150,800 -7.4
08/09/2021
23.90
 1,610,800 24.21 24.52 23.90 132,800 1,800 7.1
07/09/2021
24.21
 1,743,500 24.92 25.37 24.07 155,100 53,900 5.6
06/09/2021
24.92
 2,368,600 24.79 25.55 24.74 105,300 386,700 -15.9
01/09/2021
24.79
 1,825,200 25.14 25.37 24.74 6,000 46,600 -2.3
31/08/2021
25.14
 2,145,500 24.61 25.50 24.52 50,300 44,500 0.3
30/08/2021
24.61
 1,685,400 24.52 24.92 24.25 117,600 166,000 -2.6
27/08/2021
24.52
 2,565,500 23.54 24.52 23.18 157,500 1,000 8.4
26/08/2021
23.54
 1,700,600 23.85 24.03 23.45 307,800 267,300 2.2
25/08/2021
23.85
 1,509,600 22.96 23.85 22.74 169,100 54,300 6.0
24/08/2021
22.96
 2,266,200 22.91 23.41 22.51 47,200 17,900 1.6
23/08/2021
22.91
 4,727,800 24.61 24.61 22.91 138,300 8,400 6.9
20/08/2021
24.61
 5,330,100 26.44 26.53 24.61 2,700 80,000 -4.4
19/08/2021
26.44
 1,604,000 26.08 26.44 25.81 30,100 132,100 -5.9
18/08/2021
26.08
 1,776,100 25.86 26.39 25.68 68,600 32,600 2.1
17/08/2021
25.86
 2,506,200 26.48 26.48 25.72 2,700 135,700 -7.8
16/08/2021
26.48
 1,517,400 26.70 26.97 26.30 1,100 205,200 -12.1
13/08/2021
26.70
 3,884,400 25.55 26.70 25.32 199,000 53,000 7.8
12/08/2021
25.55
 3,163,800 25.37 26.26 25.05 46,100 0 2.6
11/08/2021
25.37
 2,188,100 26.08 26.30 25.37 2,500 32,800 -1.7
10/08/2021
26.08
 2,988,100 25.55 26.53 25.14 0 74,200 -4.3
09/08/2021
25.55
 2,105,800 25.50 25.95 25.32 200 64,400 -3.7
06/08/2021
25.50
 2,846,100 25.10 26.21 24.92 222,000 3,800 12.5
05/08/2021
25.10
 2,251,900 24.92 25.19 24.30 72,700 10,200 3.5
04/08/2021
24.92
 1,950,500 25.14 25.68 24.74 2,200 39,800 -2.1
03/08/2021
25.14
 6,207,100 23.54 25.14 23.27 125,500 9,100 6.4
02/08/2021
23.54
 4,814,300 23.76 23.81 22.96 131,700 53,900 4.1
30/07/2021
23.76
 2,317,900 23.63 24.48 23.41 3,800 0 0.2
29/07/2021
23.63
 4,254,400 22.29 23.85 22.05 148,900 10,000 7.1
28/07/2021
22.29
 3,781,200 23.45 23.49 22.29 84,200 3,600 4.2
27/07/2021
23.45
 3,262,000 24.12 24.25 23.45 37,100 150,800 -6.1
26/07/2021
24.12
 2,713,200 23.49 24.30 23.27 197,200 10,400 10.0
23/07/2021
23.49
 2,382,400 23.85 24.25 23.18 36,500 6,100 1.6
22/07/2021
23.85
 2,549,600 23.00 24.07 23.05 137,200 10,000 6.8
21/07/2021
23.00
 3,076,200 21.93 23.00 21.73 18,600 63,500 -2.2
20/07/2021
21.93
 3,426,000 22.07 22.51 21.11 51,700 20,300 1.6
19/07/2021
22.07
 4,915,000 22.47 23.45 21.89 129,000 36,500 4.7
16/07/2021
22.47
 2,874,700 21.93 22.51 21.71 41,400 47,700 -0.3
15/07/2021
21.93
 2,662,800 21.51 22.42 21.11 139,500 272,200 -6.5
14/07/2021
21.51
 4,190,300 20.73 21.84 20.95 32,400 65,600 -1.6

Chính sách bảo mật | Điều khoản sử dụng |