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)
13/07/2021
20.73
 2,111,700 19.77 20.73 19.57 0 28,000 -1.3
12/07/2021
19.77
 1,915,200 20.42 20.42 19.08 60,500 85,100 -1.1
09/07/2021
20.42
 4,377,200 19.57 20.64 19.39 193,100 45,000 6.8
08/07/2021
19.57
 1,927,500 19.26 19.88 19.30 13,000 89,200 -3.2
07/07/2021
19.26
 1,129,100 19.08 19.26 18.41 2,500 13,100 -0.5
06/07/2021
19.08
 3,278,200 19.35 20.02 19.08 220,700 31,700 8.2
05/07/2021
19.35
 1,197,100 19.33 19.35 18.77 149,100 44,300 1.5
02/07/2021
19.33
 1,122,400 19.44 19.62 19.26 4,500 20,000 -0.7
01/07/2021
19.44
 1,143,700 19.48 19.62 19.21 144,200 49,400 4.2
30/06/2021
19.48
 1,409,800 19.35 19.93 19.35 400 44,500 -1.9
29/06/2021
19.35
 2,067,900 19.17 19.84 19.06 223,800 151,500 3.2
28/06/2021
19.17
 1,139,600 19.15 19.24 19.04 24,800 30,100 -0.2
25/06/2021
19.15
 794,300 18.86 19.39 18.75 112,000 300 4.8
24/06/2021
18.86
 606,800 19.04 19.04 18.81 1,100 5,400 -0.2
23/06/2021
19.04
 1,046,500 19.26 19.44 18.81 3,000 17,000 -0.6
22/06/2021
19.26
 1,154,800 19.17 19.44 19.17 34,600 6,800 1.2
21/06/2021
19.17
 863,300 19.50 19.62 19.15 26,500 2,300 1.0
18/06/2021
19.50
 956,700 19.35 19.79 19.39 79,000 27,600 2.3
17/06/2021
19.35
 1,395,200 18.66 19.39 18.39 135,900 10,000 5.3
16/06/2021
18.66
 942,900 18.92 18.92 18.46 4,100 15,500 -0.5
15/06/2021
18.92
 1,073,700 18.92 19.04 18.72 700 76,000 -3.2
14/06/2021
18.92
 996,100 18.77 19.30 18.72 110,700 0 4.7
11/06/2021
18.77
 1,358,000 18.35 19.04 18.37 15,300 0 0.6
10/06/2021
18.35
 1,646,800 18.84 18.84 18.23 15,000 103,100 -3.6
09/06/2021
18.84
 2,181,000 18.97 19.55 17.88 249,500 8,900 10.3
08/06/2021
18.97
 3,155,900 20.37 20.37 18.97 271,700 58,400 9.3
07/06/2021
20.37
 2,083,100 20.51 21.06 19.17 41,000 10,000 1.4
04/06/2021
20.51
 2,490,900 20.69 20.80 20.44 403,000 32,300 17.3
03/06/2021
20.69
 1,628,800 20.44 20.86 20.42 95,400 64,000 1.4
02/06/2021
20.44
 1,760,600 20.51 20.95 20.33 100 7,900 -0.4
01/06/2021
20.51
 3,623,200 19.66 21.02 19.62 3,500 17,900 -0.6
31/05/2021
19.66
 1,933,900 19.77 19.84 19.26 17,100 3,700 0.6
28/05/2021
19.77
 1,724,600 19.44 19.86 19.17 16,500 5,500 0.5
27/05/2021
19.44
 2,845,900 19.55 20.04 19.17 254,500 50,600 9.1
26/05/2021
19.55
 1,225,500 19.50 19.88 19.26 86,700 16,800 3.0
25/05/2021
19.50
 1,122,200 19.68 20.02 19.48 14,400 37,600 -1.0
24/05/2021
19.68
 2,630,600 18.70 19.84 18.77 37,400 151,400 -5.0
21/05/2021
18.70
 1,274,000 18.19 19.13 18.19 39,700 175,200 -5.7
20/05/2021
18.19
 686,400 18.28 18.28 18.14 45,200 306,600 -10.7
19/05/2021
18.28
 744,400 18.14 18.28 17.97 16,900 272,000 -10.4
18/05/2021
18.14
 801,200 18.32 18.46 18.06 140,900 277,600 -5.6
17/05/2021
18.32
 683,700 19.10 19.17 18.30 58,400 225,000 -6.9
14/05/2021
19.10
 1,120,200 18.95 19.39 18.66 3,900 39,900 -1.5
13/05/2021
18.95
 1,079,800 18.66 19.17 18.32 58,400 29,700 1.2
12/05/2021
18.66
 564,800 18.37 18.72 18.37 22,600 24,800 -0.1
11/05/2021
18.37
 942,000 17.92 18.95 18.06 68,300 3,300 2.7
10/05/2021
17.92
 837,700 17.97 18.06 17.48 4,700 19,000 -0.6
07/05/2021
17.97
 959,700 18.37 18.37 17.61 453,100 113,500 12.9
06/05/2021
18.37
 818,500 18.68 19.08 18.28 200 34,100 -1.4
05/05/2021
18.68
 1,497,000 17.48 18.68 17.48 22,800 0 0.9
04/05/2021
17.48
 606,000 17.30 17.79 16.54 3,500 9,400 -0.2
29/04/2021
17.30
 352,200 17.39 17.45 17.30 80,800 800 3.1
28/04/2021
17.39
 430,200 17.23 17.54 17.21 3,000 25,400 -0.9
27/04/2021
17.23
 1,026,300 17.21 18.06 17.21 0 317,300 -12.4
26/04/2021
17.21
 732,100 17.16 17.70 16.52 50,700 51,000 -0.0
23/04/2021
17.16
 1,107,800 16.65 17.57 16.50 102,200 263,000 -6.1
22/04/2021
16.65
 1,749,500 17.85 17.85 16.65 44,700 324,800 -10.9
20/04/2021
17.85
 867,500 18.26 18.28 17.79 0 34,800 -1.4
19/04/2021
18.26
 695,500 18.26 18.46 17.79 56,200 23,600 1.3
16/04/2021
18.26
 1,484,200 18.86 18.86 17.74 74,000 32,200 1.7
15/04/2021
18.86
 1,295,900 19.26 19.26 18.68 57,100 68,600 -0.5
14/04/2021
19.26
 797,000 19.35 19.35 18.68 95,800 73,400 1.0
13/04/2021
19.35
 985,200 19.75 19.84 19.17 100 31,900 -1.4
12/04/2021
19.75
 1,781,000 19.39 20.02 19.44 10,700 6,400 0.2
09/04/2021
19.39
 675,900 19.39 19.46 19.35 15,000 10,500 0.2
08/04/2021
19.39
 816,600 19.48 19.59 19.39 400 7,800 -0.3
07/04/2021
19.48
 612,100 19.17 19.57 19.06 8,900 16,800 -0.3
06/04/2021
19.17
 1,037,000 19.44 19.44 19.10 11,800 37,300 -1.1
05/04/2021
19.44
 850,700 19.57 19.64 19.17 88,900 60,000 1.3
02/04/2021
19.57
 821,400 19.62 19.84 19.39 400 28,000 -1.2
01/04/2021
19.62
 791,900 19.26 19.62 19.08 10,000 16,200 -0.3
31/03/2021
19.26
 1,120,800 19.21 19.35 18.90 100 249,400 -10.7
30/03/2021
19.21
 819,300 19.37 19.39 18.99 700 82,400 -3.4
29/03/2021
19.37
 868,200 19.08 19.39 19.10 3,500 92,500 -3.8
26/03/2021
19.08
 1,253,300 19.26 19.26 18.23 31,100 700 1.3
25/03/2021
19.26
 1,597,900 19.39 19.53 18.28 38,200 9,400 1.2
24/03/2021
19.39
 2,640,700 20.51 20.51 19.13 1,600 117,500 -5.2
23/03/2021
20.51
 1,858,100 21.22 21.22 20.28 16,200 165,600 -6.9
22/03/2021
21.22
 1,646,400 21.22 21.40 21.18 55,500 14,500 2.0
19/03/2021
21.22
 1,595,300 21.04 21.24 20.95 5,000 200 0.2
18/03/2021
21.04
 1,564,000 21.15 21.40 20.93 5,400 36,700 -1.5
17/03/2021
21.15
 1,244,300 21.11 21.18 21.06 34,000 50,500 -0.8
16/03/2021
21.11
 2,067,400 20.89 21.22 20.86 0 86,200 -4.1
15/03/2021
20.89
 1,456,000 20.95 21.22 20.82 19,000 37,800 -0.9
12/03/2021
20.95
 2,050,900 20.82 21.38 20.77 47,800 12,400 1.7
11/03/2021
20.82
 1,113,800 21.04 21.04 20.82 16,500 3,700 0.6
10/03/2021
21.04
 1,410,400 21.04 21.31 20.86 71,100 66,900 0.2
09/03/2021
21.04
 4,276,000 19.75 21.13 19.17 69,500 38,500 1.4
08/03/2021
19.75
 1,678,400 19.57 19.84 19.53 5,100 108,500 -4.6
05/03/2021
19.57
 1,406,500 19.79 19.79 18.95 0 53,800 -2.3
04/03/2021
19.79
 3,012,500 19.75 20.31 19.17 38,000 25,000 0.6
03/03/2021
19.75
 2,941,100 19.08 19.84 19.26 16,600 492,800 -20.8
02/03/2021
19.08
 2,610,200 18.75 19.28 18.79 4,100 946,400 -40.2
01/03/2021
18.75
 2,086,700 18.55 18.95 18.64 21,000 1,107,600 -45.6
26/02/2021
18.55
 1,218,800 18.26 18.59 17.83 24,800 104,000 -3.3
25/02/2021
18.26
 1,547,700 18.14 18.48 18.06 0 22,400 -0.9
24/02/2021
18.14
 1,526,900 18.64 18.95 17.97 100 64,400 -2.7
23/02/2021
18.64
 1,136,200 18.72 18.97 18.46 8,200 163,200 -6.6
22/02/2021
18.72
 978,300 18.86 18.92 18.57 14,600 86,100 -3.0
19/02/2021
18.86
 1,742,400 18.48 19.39 18.28 700 338,000 -14.3

Chính sách bảo mật | Điều khoản sử dụng |