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)
07/07/2021
18.91
 1,129,100 18.74 18.91 18.08 2,500 13,100 -0.5
06/07/2021
18.74
 3,278,200 19.00 19.66 18.74 220,700 31,700 8.2
05/07/2021
19.00
 1,197,100 18.98 19.00 18.43 149,100 44,300 1.5
02/07/2021
18.98
 1,122,400 19.09 19.26 18.91 4,500 20,000 -0.7
01/07/2021
19.09
 1,143,700 19.13 19.26 18.87 144,200 49,400 4.2
30/06/2021
19.13
 1,409,800 19.00 19.57 19.00 400 44,500 -1.9
29/06/2021
19.00
 2,067,900 18.83 19.48 18.72 223,800 151,500 3.2
28/06/2021
18.83
 1,139,600 18.80 18.89 18.69 24,800 30,100 -0.2
25/06/2021
18.80
 794,300 18.52 19.04 18.41 112,000 300 4.8
24/06/2021
18.52
 606,800 18.69 18.69 18.47 1,100 5,400 -0.2
23/06/2021
18.69
 1,046,500 18.91 19.09 18.47 3,000 17,000 -0.6
22/06/2021
18.91
 1,154,800 18.83 19.09 18.83 34,600 6,800 1.2
21/06/2021
18.83
 863,300 19.15 19.26 18.80 26,500 2,300 1.0
18/06/2021
19.15
 956,700 19.00 19.44 19.04 79,000 27,600 2.3
17/06/2021
19.00
 1,395,200 18.32 19.04 18.06 135,900 10,000 5.3
16/06/2021
18.32
 942,900 18.58 18.58 18.12 4,100 15,500 -0.5
15/06/2021
18.58
 1,073,700 18.58 18.69 18.39 700 76,000 -3.2
14/06/2021
18.58
 996,100 18.43 18.96 18.39 110,700 0 4.7
11/06/2021
18.43
 1,358,000 18.02 18.69 18.04 15,300 0 0.6
10/06/2021
18.02
 1,646,800 18.50 18.50 17.91 15,000 103,100 -3.6
09/06/2021
18.50
 2,181,000 18.63 19.20 17.56 249,500 8,900 10.3
08/06/2021
18.63
 3,155,900 20.01 20.01 18.63 271,700 58,400 9.3
07/06/2021
20.01
 2,083,100 20.14 20.69 18.83 41,000 10,000 1.4
04/06/2021
20.14
 2,490,900 20.31 20.42 20.07 403,000 32,300 17.3
03/06/2021
20.31
 1,628,800 20.07 20.49 20.05 95,400 64,000 1.4
02/06/2021
20.07
 1,760,600 20.14 20.58 19.96 100 7,900 -0.4
01/06/2021
20.14
 3,623,200 19.31 20.64 19.26 3,500 17,900 -0.6
31/05/2021
19.31
 1,933,900 19.42 19.48 18.91 17,100 3,700 0.6
28/05/2021
19.42
 1,724,600 19.09 19.50 18.83 16,500 5,500 0.5
27/05/2021
19.09
 2,845,900 19.20 19.68 18.83 254,500 50,600 9.1
26/05/2021
19.20
 1,225,500 19.15 19.53 18.91 86,700 16,800 3.0
25/05/2021
19.15
 1,122,200 19.33 19.66 19.13 14,400 37,600 -1.0
24/05/2021
19.33
 2,630,600 18.37 19.48 18.43 37,400 151,400 -5.0
21/05/2021
18.37
 1,274,000 17.86 18.78 17.86 39,700 175,200 -5.7
20/05/2021
17.86
 686,400 17.95 17.95 17.82 45,200 306,600 -10.7
19/05/2021
17.95
 744,400 17.82 17.95 17.64 16,900 272,000 -10.4
18/05/2021
17.82
 801,200 17.99 18.12 17.73 140,900 277,600 -5.6
17/05/2021
17.99
 683,700 18.76 18.83 17.97 58,400 225,000 -6.9
14/05/2021
18.76
 1,120,200 18.61 19.04 18.32 3,900 39,900 -1.5
13/05/2021
18.61
 1,079,800 18.32 18.83 17.99 58,400 29,700 1.2
12/05/2021
18.32
 564,800 18.04 18.39 18.04 22,600 24,800 -0.1
11/05/2021
18.04
 942,000 17.60 18.61 17.73 68,300 3,300 2.7
10/05/2021
17.60
 837,700 17.64 17.73 17.16 4,700 19,000 -0.6
07/05/2021
17.64
 959,700 18.04 18.04 17.29 453,100 113,500 12.9
06/05/2021
18.04
 818,500 18.34 18.74 17.95 200 34,100 -1.4
05/05/2021
18.34
 1,497,000 17.16 18.34 17.16 22,800 0 0.9
04/05/2021
17.16
 606,000 16.99 17.47 16.24 3,500 9,400 -0.2
29/04/2021
16.99
 352,200 17.07 17.14 16.99 80,800 800 3.1
28/04/2021
17.07
 430,200 16.92 17.23 16.90 3,000 25,400 -0.9
27/04/2021
16.92
 1,026,300 16.90 17.73 16.90 0 317,300 -12.4
26/04/2021
16.90
 732,100 16.86 17.38 16.22 50,700 51,000 -0.0
23/04/2021
16.86
 1,107,800 16.35 17.25 16.20 102,200 263,000 -6.1
22/04/2021
16.35
 1,749,500 17.53 17.53 16.35 44,700 324,800 -10.9
20/04/2021
17.53
 867,500 17.93 17.95 17.47 0 34,800 -1.4
19/04/2021
17.93
 695,500 17.93 18.12 17.47 56,200 23,600 1.3
16/04/2021
17.93
 1,484,200 18.52 18.52 17.42 74,000 32,200 1.7
15/04/2021
18.52
 1,295,900 18.91 18.91 18.34 57,100 68,600 -0.5
14/04/2021
18.91
 797,000 19.00 19.00 18.34 95,800 73,400 1.0
13/04/2021
19.00
 985,200 19.39 19.48 18.83 100 31,900 -1.4
12/04/2021
19.39
 1,781,000 19.04 19.66 19.09 10,700 6,400 0.2
09/04/2021
19.04
 675,900 19.04 19.11 19.00 15,000 10,500 0.2
08/04/2021
19.04
 816,600 19.13 19.24 19.04 400 7,800 -0.3
07/04/2021
19.13
 612,100 18.83 19.22 18.72 8,900 16,800 -0.3
06/04/2021
18.83
 1,037,000 19.09 19.09 18.76 11,800 37,300 -1.1
05/04/2021
19.09
 850,700 19.22 19.28 18.83 88,900 60,000 1.3
02/04/2021
19.22
 821,400 19.26 19.48 19.04 400 28,000 -1.2
01/04/2021
19.26
 791,900 18.91 19.26 18.74 10,000 16,200 -0.3
31/03/2021
18.91
 1,120,800 18.87 19.00 18.56 100 249,400 -10.7
30/03/2021
18.87
 819,300 19.02 19.04 18.65 700 82,400 -3.4
29/03/2021
19.02
 868,200 18.74 19.04 18.76 3,500 92,500 -3.8
26/03/2021
18.74
 1,253,300 18.91 18.91 17.91 31,100 700 1.3
25/03/2021
18.91
 1,597,900 19.04 19.18 17.95 38,200 9,400 1.2
24/03/2021
19.04
 2,640,700 20.14 20.14 18.78 1,600 117,500 -5.2
23/03/2021
20.14
 1,858,100 20.84 20.84 19.92 16,200 165,600 -6.9
22/03/2021
20.84
 1,646,400 20.84 21.01 20.80 55,500 14,500 2.0
19/03/2021
20.84
 1,595,300 20.66 20.86 20.58 5,000 200 0.2
18/03/2021
20.66
 1,564,000 20.77 21.01 20.55 5,400 36,700 -1.5
17/03/2021
20.77
 1,244,300 20.73 20.80 20.69 34,000 50,500 -0.8
16/03/2021
20.73
 2,067,400 20.51 20.84 20.49 0 86,200 -4.1
15/03/2021
20.51
 1,456,000 20.58 20.84 20.45 19,000 37,800 -0.9
12/03/2021
20.58
 2,050,900 20.45 20.99 20.40 47,800 12,400 1.7
11/03/2021
20.45
 1,113,800 20.66 20.66 20.45 16,500 3,700 0.6
10/03/2021
20.66
 1,410,400 20.66 20.93 20.49 71,100 66,900 0.2
09/03/2021
20.66
 4,276,000 19.39 20.75 18.83 69,500 38,500 1.4
08/03/2021
19.39
 1,678,400 19.22 19.48 19.18 5,100 108,500 -4.6
05/03/2021
19.22
 1,406,500 19.44 19.44 18.61 0 53,800 -2.3
04/03/2021
19.44
 3,012,500 19.39 19.94 18.83 38,000 25,000 0.6
03/03/2021
19.39
 2,941,100 18.74 19.48 18.91 16,600 492,800 -20.8
02/03/2021
18.74
 2,610,200 18.41 18.93 18.45 4,100 946,400 -40.2
01/03/2021
18.41
 2,086,700 18.21 18.61 18.30 21,000 1,107,600 -45.6
26/02/2021
18.21
 1,218,800 17.93 18.26 17.51 24,800 104,000 -3.3
25/02/2021
17.93
 1,547,700 17.82 18.15 17.73 0 22,400 -0.9
24/02/2021
17.82
 1,526,900 18.30 18.61 17.64 100 64,400 -2.7
23/02/2021
18.30
 1,136,200 18.39 18.63 18.12 8,200 163,200 -6.6
22/02/2021
18.39
 978,300 18.52 18.58 18.23 14,600 86,100 -3.0
19/02/2021
18.52
 1,742,400 18.15 19.04 17.95 700 338,000 -14.3
18/02/2021
18.15
 943,000 18.17 18.37 17.95 17,000 89,700 -3.0
17/02/2021
18.17
 952,500 17.25 18.39 17.29 62,200 13,900 2.0
09/02/2021
17.25
 1,769,900 16.90 17.34 16.33 190,500 1,152,300 -36.3
08/02/2021
16.90
 1,539,700 17.64 17.84 16.50 32,100 357,400 -12.9

Chính sách bảo mật | Điều khoản sử dụng |