CTCP Tập đoàn Hà Đô (hdg)

28.45
0.25
(0.89%)
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
(2026-02-11) 		1.40 5.22% 44,248,900 1,789,100 49.2
25.95
28.70
28.45
2 tháng
(2026-01-12) 		1.35 5.03% 98,549,500 -2,090,200 -54.2
25.20
28.70
28.45
3 tháng
(2025-12-15) 		0.10 0.36% 140,030,900 -3,716,300 -98.6
25.20
29.10
28.45
6 tháng
(2025-09-15) 		-3.80 -11.88% 385,113,500 -3,404,700 -91.1
25.20
35.70
28.45
12 tháng
(2025-03-18) 		2.75 10.79% 977,739,800 -4,516,206 -9.0
17.91
35.70
28.45
24 tháng
(2024-03-25) 		4.76 20.31% 1,947,815,400 83,047 93.8
17.91
35.70
28.45
36 tháng
(2023-03-29) 		8.54 43.42% 2,394,837,400 -13,383,654 -198.8
17.91
35.70
28.45
60 tháng
(2021-04-08) 		8.81 45.41% 3,188,291,000 11,323,732 744.1
15.14
39.88
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |