CTCP Tập đoàn Hà Đô (hdg)

16.05
0
(0%)
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
(2026-08-18) 		0 0% 30,767,000 -928,700 -14.4
15.60
26.30
16.05
2 tháng
(2026-07-20) 		-0.75 -4.46% 59,459,800 -3,080,600 -49.8
15.50
26.30
16.05
3 tháng
(2026-06-19) 		-4.75 -22.84% 102,155,800 -5,928,000 -106.1
15.50
26.30
16.05
6 tháng
(2026-03-23) 		-9.59 -37.39% 229,963,300 -14,070,500 -293.0
14.18
27.82
16.05
12 tháng
(2025-09-22) 		-12.70 -44.17% 632,034,000 -17,958,300 -378.1
13.93
31.87
16.05
24 tháng
(2024-09-27) 		-6.84 -29.87% 1,612,983,200 -12,393,471 -391.9
12.66
31.87
16.05
36 tháng
(2023-10-03) 		-3.49 -17.88% 2,490,657,000 -38,497,888 -1,112.9
11.33
31.87
16.05
60 tháng
(2021-10-13) 		-9.58 -37.38% 3,258,689,200 -12,836,814 -120.7
9.07
35.60
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
28.13
 683,200 27.61 28.18 27.46 211,000 14,500 7.9
25/01/2022
27.61
 275,100 27.61 27.70 26.65 17,600 8,100 0.5
24/01/2022
27.61
 555,100 28.75 28.75 26.98 200 31,900 -1.8
21/01/2022
28.75
 451,300 28.23 28.89 28.23 0 37,000 -2.2
20/01/2022
28.23
 215,000 27.03 28.61 27.37 0 12,800 -0.8
19/01/2022
27.03
 241,100 27.22 27.46 26.51 66,300 6,200 3.4
18/01/2022
27.22
 1,306,200 29.13 29.13 26.65 17,400 221,000 -11.6
17/01/2022
29.13
 189,100 29.85 30.23 28.94 50,200 194,900 -8.8
14/01/2022
29.85
 457,400 29.37 30.09 28.42 9,300 106,800 -6.0
13/01/2022
29.37
 655,800 29.85 30.09 28.42 400 66,300 -4.0
12/01/2022
29.85
 1,411,700 30.47 30.47 28.37 156,200 76,000 4.9
11/01/2022
30.47
 740,300 30.33 30.85 29.71 4,800 28,500 -1.5
10/01/2022
30.33
 955,500 32.00 32.00 30.33 101,900 29,400 4.7
07/01/2022
32.00
 1,123,800 32.38 32.48 31.76 200,000 114,200 5.7
06/01/2022
32.38
 1,265,000 32.00 32.57 32.00 201,600 245,400 -3.0
05/01/2022
32.00
 1,094,700 31.76 32.38 31.47 237,600 187,400 3.3
04/01/2022
31.76
 933,000 31.76 32.19 31.28 5,000 238,300 -15.5
31/12/2021
31.76
 447,900 31.76 31.76 31.23 0 17,700 -1.2
30/12/2021
31.76
 662,400 31.86 32.00 31.19 145,400 9,800 9.0
29/12/2021
31.86
 604,000 31.81 32.38 31.43 0 74,400 -5.0
28/12/2021
31.81
 1,454,100 31.00 32.38 30.09 172,600 136,500 2.5
27/12/2021
31.00
 420,200 31.28 31.52 30.23 22,500 37,000 -0.9
24/12/2021
31.28
 392,600 31.66 31.66 30.80 100 61,600 -4.0
23/12/2021
31.66
 1,239,600 31.90 31.90 30.85 567,700 32,300 35.2
22/12/2021
31.90
 1,073,600 30.47 32.38 30.57 10,800 61,300 -3.4
21/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
21/12/2021
30.47
 845,700 29.45 30.47 29.52 100 40,300 -2.5
20/12/2021
29.45
 1,086,900 30.25 30.25 29.45 66,500 52,900 1.0
17/12/2021
30.25
 1,028,900 29.93 31.04 29.65 1,500 4,000 -0.2
16/12/2021
29.93
 742,300 29.45 30.17 29.05 98,600 36,600 4.7
15/12/2021
29.45
 1,077,200 29.85 29.85 29.21 16,000 200 1.2
14/12/2021
29.85
 1,090,300 30.33 30.37 29.53 11,600 6,500 0.4
13/12/2021
30.33
 954,900 30.25 30.84 30.29 157,400 198,600 -3.2
10/12/2021
30.25
 1,113,800 29.89 30.65 29.13 65,300 147,100 -6.1
09/12/2021
29.89
 1,286,500 30.37 30.65 29.89 0 463,500 -35.0
08/12/2021
30.37
 1,926,500 30.37 31.80 30.21 500 599,000 -46.5
07/12/2021
30.37
 1,289,300 29.45 30.41 29.13 16,900 256,400 -18.0
06/12/2021
29.45
 1,771,200 28.81 30.05 28.58 24,200 372,800 -25.6
03/12/2021
28.81
 733,600 29.21 29.45 28.66 0 0 0
02/12/2021
29.21
 1,093,700 28.58 29.81 28.06 121,700 2,400 8.8
01/12/2021
28.58
 1,071,400 29.45 29.45 28.42 0 35,900 -2.6
30/11/2021
29.45
 1,351,800 29.29 30.17 27.86 320,100 180,700 10.4
29/11/2021
29.29
 1,206,800 29.05 29.29 28.30 147,900 12,700 9.8
26/11/2021
29.05
 1,259,800 28.58 29.65 28.85 12,800 107,300 -6.9
25/11/2021
28.58
 1,787,600 27.38 29.25 27.54 26,100 266,800 -16.7
24/11/2021
27.38
 3,329,100 25.59 27.38 25.79 115,100 48,200 4.6
23/11/2021
25.59
 922,800 24.80 25.59 24.72 46,400 80,300 -2.1
22/11/2021
24.80
 1,508,300 25.87 26.07 24.68 87,200 93,700 -0.4
19/11/2021
25.87
 1,102,000 26.71 26.98 25.27 45,800 35,500 0.7
18/11/2021
26.71
 1,670,900 25.75 27.18 25.79 52,700 0 3.5
17/11/2021
25.75
 794,300 25.67 26.07 25.55 30,500 9,800 1.3
16/11/2021
25.67
 1,215,600 26.31 26.31 25.55 10,300 16,300 -0.4
15/11/2021
26.31
 1,179,900 26.27 26.67 25.87 5,900 0 0.4
12/11/2021
26.27
 887,900 26.27 26.79 26.23 500 7,900 -0.5
11/11/2021
26.27
 1,662,800 25.95 27.22 25.59 54,000 10,700 2.9
10/11/2021
25.95
 935,800 25.59 26.11 25.55 20,800 0 1.3
09/11/2021
25.59
 1,109,700 25.55 26.07 25.43 14,200 21,800 -0.5
08/11/2021
25.55
 1,715,200 25.51 26.07 25.43 36,600 237,000 -12.9
05/11/2021
25.51
 888,300 25.47 25.75 25.15 14,800 500 0.9
04/11/2021
25.47
 1,726,400 24.91 25.47 24.28 39,900 0 2.3
03/11/2021
24.91
 3,025,700 26.79 27.14 24.91 8,500 44,300 -2.4
02/11/2021
26.79
 1,357,300 26.71 27.06 26.47 300 28,900 -1.9
01/11/2021
26.71
 1,826,800 26.27 27.26 26.07 12,100 11,200 0.1
29/10/2021
26.27
 1,358,700 26.31 26.67 26.23 3,000 47,300 -2.9
28/10/2021
26.31
 1,450,800 26.11 26.86 26.11 0 158,600 -10.5
27/10/2021
26.11
 1,243,700 26.23 26.47 25.91 900 15,100 -0.9
26/10/2021
26.23
 1,830,000 25.47 26.23 24.76 106,100 13,400 5.9
25/10/2021
25.47
 1,690,400 26.03 26.71 25.47 1,500 18,200 -1.1
22/10/2021
26.03
 1,604,700 26.27 26.98 26.03 100,000 38,300 4.2
21/10/2021
26.27
 1,009,500 26.23 26.47 25.75 0 110,500 -7.2
20/10/2021
26.23
 1,350,300 25.67 26.43 25.55 115,800 6,000 7.2
19/10/2021
25.67
 982,200 25.43 25.87 25.07 108,400 1,400 6.9
18/10/2021
25.43
 985,800 25.59 25.95 25.43 1,500 33,000 -2.0
15/10/2021
25.59
 1,213,900 25.55 26.11 25.27 2,400 400 0.1
14/10/2021
25.55
 1,373,400 25.63 25.87 24.83 16,100 118,700 -6.5
13/10/2021
25.63
 1,815,700 24.99 26.07 25.03 505,600 24,000 31.0
12/10/2021
24.99
 2,117,900 24.08 24.99 23.72 343,900 8,000 20.8
11/10/2021
24.08
 1,357,700 24.48 24.83 24.04 102,200 58,100 2.7
08/10/2021
24.48
 1,351,800 24.40 24.99 24.24 160,500 9,800 9.3
07/10/2021
24.40
 1,217,100 24.40 24.64 24.12 89,200 137,800 -2.9
06/10/2021
24.40
 990,200 24.20 24.76 24.00 102,000 13,500 5.4
05/10/2021
24.20
 2,408,600 23.24 24.40 23.28 243,700 8,900 14.2
04/10/2021
23.24
 2,063,100 22.49 23.44 22.29 46,800 1,000 2.7
01/10/2021
22.49
 1,265,600 23.08 23.12 22.49 11,500 32,300 -1.2
30/09/2021
23.08
 1,289,100 23.12 23.48 22.45 47,400 167,700 -6.9
29/09/2021
23.12
 1,064,300 22.77 23.56 22.25 12,700 17,900 -0.3
28/09/2021
22.77
 1,615,500 21.69 22.88 21.49 229,600 0 12.9
27/09/2021
21.69
 2,462,800 23.12 23.44 21.69 25,300 127,300 -5.9
24/09/2021
23.12
 1,303,100 23.28 23.60 22.96 229,800 2,000 13.3
23/09/2021
23.28
 1,617,600 23.64 24.48 23.12 100,800 125,300 -1.5
22/09/2021
23.64
 1,551,300 23.64 23.92 23.20 22,700 43,300 -1.2
21/09/2021
23.64
 4,580,500 22.13 23.64 21.49 7,800 4,700 0.2
20/09/2021
22.13
 1,450,300 22.65 22.96 22.09 52,500 67,800 -0.9
17/09/2021
22.65
 4,029,200 21.17 22.65 21.29 165,100 3,800 9.1
16/09/2021
21.17
 958,700 21.09 21.29 20.50 43,700 140,900 -5.1
15/09/2021
21.09
 785,600 20.50 21.09 20.38 62,400 4,500 3.0
14/09/2021
20.50
 1,872,400 21.01 21.09 20.50 3,000 20,400 -0.9
13/09/2021
21.01
 1,371,000 21.37 21.65 20.89 0 161,900 -8.6
10/09/2021
21.37
 716,700 21.29 21.77 21.29 153,000 7,400 7.9
09/09/2021
21.29
 1,673,600 21.33 21.49 21.05 11,400 150,800 -7.4
08/09/2021
21.33
 1,610,800 21.61 21.89 21.33 132,800 1,800 7.1

Chính sách bảo mật | Điều khoản sử dụng |