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)
26/11/2021
31.96
 1,259,800 31.43 32.62 31.74 12,800 107,300 -6.9
25/11/2021
31.43
 1,787,600 30.12 32.18 30.30 26,100 266,800 -16.7
24/11/2021
30.12
 3,329,100 28.15 30.12 28.37 115,100 48,200 4.6
23/11/2021
28.15
 922,800 27.27 28.15 27.19 46,400 80,300 -2.1
22/11/2021
27.27
 1,508,300 28.46 28.68 27.14 87,200 93,700 -0.4
19/11/2021
28.46
 1,102,000 29.38 29.68 27.80 45,800 35,500 0.7
18/11/2021
29.38
 1,670,900 28.33 29.90 28.37 52,700 0 3.5
17/11/2021
28.33
 794,300 28.24 28.68 28.11 30,500 9,800 1.3
16/11/2021
28.24
 1,215,600 28.94 28.94 28.11 10,300 16,300 -0.4
15/11/2021
28.94
 1,179,900 28.89 29.33 28.46 5,900 0 0.4
12/11/2021
28.89
 887,900 28.89 29.46 28.85 500 7,900 -0.5
11/11/2021
28.89
 1,662,800 28.54 29.95 28.15 54,000 10,700 2.9
10/11/2021
28.54
 935,800 28.15 28.72 28.11 20,800 0 1.3
09/11/2021
28.15
 1,109,700 28.11 28.68 27.98 14,200 21,800 -0.5
08/11/2021
28.11
 1,715,200 28.06 28.68 27.98 36,600 237,000 -12.9
05/11/2021
28.06
 888,300 28.02 28.33 27.67 14,800 500 0.9
04/11/2021
28.02
 1,726,400 27.41 28.02 26.71 39,900 0 2.3
03/11/2021
27.41
 3,025,700 29.46 29.86 27.41 8,500 44,300 -2.4
02/11/2021
29.46
 1,357,300 29.38 29.77 29.11 300 28,900 -1.9
01/11/2021
29.38
 1,826,800 28.89 29.99 28.68 12,100 11,200 0.1
29/10/2021
28.89
 1,358,700 28.94 29.33 28.85 3,000 47,300 -2.9
28/10/2021
28.94
 1,450,800 28.72 29.55 28.72 0 158,600 -10.5
27/10/2021
28.72
 1,243,700 28.85 29.11 28.50 900 15,100 -0.9
26/10/2021
28.85
 1,830,000 28.02 28.85 27.23 106,100 13,400 5.9
25/10/2021
28.02
 1,690,400 28.63 29.38 28.02 1,500 18,200 -1.1
22/10/2021
28.63
 1,604,700 28.89 29.68 28.63 100,000 38,300 4.2
21/10/2021
28.89
 1,009,500 28.85 29.11 28.33 0 110,500 -7.2
20/10/2021
28.85
 1,350,300 28.24 29.07 28.11 115,800 6,000 7.2
19/10/2021
28.24
 982,200 27.98 28.46 27.58 108,400 1,400 6.9
18/10/2021
27.98
 985,800 28.15 28.54 27.98 1,500 33,000 -2.0
15/10/2021
28.15
 1,213,900 28.11 28.72 27.80 2,400 400 0.1
14/10/2021
28.11
 1,373,400 28.19 28.46 27.32 16,100 118,700 -6.5
13/10/2021
28.19
 1,815,700 27.49 28.68 27.54 505,600 24,000 31.0
12/10/2021
27.49
 2,117,900 26.49 27.49 26.09 343,900 8,000 20.8
11/10/2021
26.49
 1,357,700 26.92 27.32 26.44 102,200 58,100 2.7
08/10/2021
26.92
 1,351,800 26.84 27.49 26.66 160,500 9,800 9.3
07/10/2021
26.84
 1,217,100 26.84 27.10 26.53 89,200 137,800 -2.9
06/10/2021
26.84
 990,200 26.62 27.23 26.40 102,000 13,500 5.4
05/10/2021
26.62
 2,408,600 25.57 26.84 25.61 243,700 8,900 14.2
04/10/2021
25.57
 2,063,100 24.74 25.79 24.52 46,800 1,000 2.7
01/10/2021
24.74
 1,265,600 25.39 25.44 24.74 11,500 32,300 -1.2
30/09/2021
25.39
 1,289,100 25.44 25.83 24.69 47,400 167,700 -6.9
29/09/2021
25.44
 1,064,300 25.04 25.92 24.47 12,700 17,900 -0.3
28/09/2021
25.04
 1,615,500 23.86 25.17 23.64 229,600 0 12.9
27/09/2021
23.86
 2,462,800 25.44 25.79 23.86 25,300 127,300 -5.9
24/09/2021
25.44
 1,303,100 25.61 25.96 25.26 229,800 2,000 13.3
23/09/2021
25.61
 1,617,600 26.01 26.92 25.44 100,800 125,300 -1.5
22/09/2021
26.01
 1,551,300 26.01 26.31 25.52 22,700 43,300 -1.2
21/09/2021
26.01
 4,580,500 24.34 26.01 23.64 7,800 4,700 0.2
20/09/2021
24.34
 1,450,300 24.91 25.26 24.30 52,500 67,800 -0.9
17/09/2021
24.91
 4,029,200 23.29 24.91 23.42 165,100 3,800 9.1
16/09/2021
23.29
 958,700 23.20 23.42 22.55 43,700 140,900 -5.1
15/09/2021
23.20
 785,600 22.55 23.20 22.42 62,400 4,500 3.0
14/09/2021
22.55
 1,872,400 23.12 23.20 22.55 3,000 20,400 -0.9
13/09/2021
23.12
 1,371,000 23.51 23.82 22.98 0 161,900 -8.6
10/09/2021
23.51
 716,700 23.42 23.95 23.42 153,000 7,400 7.9
09/09/2021
23.42
 1,673,600 23.47 23.64 23.16 11,400 150,800 -7.4
08/09/2021
23.47
 1,610,800 23.77 24.08 23.47 132,800 1,800 7.1
07/09/2021
23.77
 1,743,500 24.47 24.91 23.64 155,100 53,900 5.6
06/09/2021
24.47
 2,368,600 24.34 25.09 24.30 105,300 386,700 -15.9
01/09/2021
24.34
 1,825,200 24.69 24.91 24.30 6,000 46,600 -2.3
31/08/2021
24.69
 2,145,500 24.17 25.04 24.08 50,300 44,500 0.3
30/08/2021
24.17
 1,685,400 24.08 24.47 23.82 117,600 166,000 -2.6
27/08/2021
24.08
 2,565,500 23.12 24.08 22.77 157,500 1,000 8.4
26/08/2021
23.12
 1,700,600 23.42 23.60 23.03 307,800 267,300 2.2
25/08/2021
23.42
 1,509,600 22.55 23.42 22.33 169,100 54,300 6.0
24/08/2021
22.55
 2,266,200 22.50 22.98 22.11 47,200 17,900 1.6
23/08/2021
22.50
 4,727,800 24.17 24.17 22.50 138,300 8,400 6.9
20/08/2021
24.17
 5,330,100 25.96 26.05 24.17 2,700 80,000 -4.4
19/08/2021
25.96
 1,604,000 25.61 25.96 25.35 30,100 132,100 -5.9
18/08/2021
25.61
 1,776,100 25.39 25.92 25.22 68,600 32,600 2.1
17/08/2021
25.39
 2,506,200 26.01 26.01 25.26 2,700 135,700 -7.8
16/08/2021
26.01
 1,517,400 26.22 26.49 25.83 1,100 205,200 -12.1
13/08/2021
26.22
 3,884,400 25.09 26.22 24.87 199,000 53,000 7.8
12/08/2021
25.09
 3,163,800 24.91 25.79 24.60 46,100 0 2.6
11/08/2021
24.91
 2,188,100 25.61 25.83 24.91 2,500 32,800 -1.7
10/08/2021
25.61
 2,988,100 25.09 26.05 24.69 0 74,200 -4.3
09/08/2021
25.09
 2,105,800 25.04 25.48 24.87 200 64,400 -3.7
06/08/2021
25.04
 2,846,100 24.65 25.74 24.47 222,000 3,800 12.5
05/08/2021
24.65
 2,251,900 24.47 24.74 23.86 72,700 10,200 3.5
04/08/2021
24.47
 1,950,500 24.69 25.22 24.30 2,200 39,800 -2.1
03/08/2021
24.69
 6,207,100 23.12 24.69 22.85 125,500 9,100 6.4
02/08/2021
23.12
 4,814,300 23.33 23.38 22.55 131,700 53,900 4.1
30/07/2021
23.33
 2,317,900 23.20 24.03 22.98 3,800 0 0.2
29/07/2021
23.20
 4,254,400 21.89 23.42 21.65 148,900 10,000 7.1
28/07/2021
21.89
 3,781,200 23.03 23.07 21.89 84,200 3,600 4.2
27/07/2021
23.03
 3,262,000 23.68 23.82 23.03 37,100 150,800 -6.1
26/07/2021
23.68
 2,713,200 23.07 23.86 22.85 197,200 10,400 10.0
23/07/2021
23.07
 2,382,400 23.42 23.82 22.77 36,500 6,100 1.6
22/07/2021
23.42
 2,549,600 22.59 23.64 22.63 137,200 10,000 6.8
21/07/2021
22.59
 3,076,200 21.54 22.59 21.34 18,600 63,500 -2.2
20/07/2021
21.54
 3,426,000 21.67 22.11 20.73 51,700 20,300 1.6
19/07/2021
21.67
 4,915,000 22.06 23.03 21.50 129,000 36,500 4.7
16/07/2021
22.06
 2,874,700 21.54 22.11 21.32 41,400 47,700 -0.3
15/07/2021
21.54
 2,662,800 21.12 22.02 20.73 139,500 272,200 -6.5
14/07/2021
21.12
 4,190,300 20.36 21.45 20.58 32,400 65,600 -1.6
13/07/2021
20.36
 2,111,700 19.42 20.36 19.22 0 28,000 -1.3
12/07/2021
19.42
 1,915,200 20.05 20.05 18.74 60,500 85,100 -1.1
09/07/2021
20.05
 4,377,200 19.22 20.27 19.04 193,100 45,000 6.8
08/07/2021
19.22
 1,927,500 18.91 19.53 18.96 13,000 89,200 -3.2

Chính sách bảo mật | Điều khoản sử dụng |