CTCP Tập đoàn Hà Đô (hdg)

25.90
0.15
(0.58%)
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
(2025-12-29) 		-2 -7.21% 56,025,300 -5,448,000 -145.9
25.20
27.75
25.90
2 tháng
(2025-12-01) 		-5.45 -17.47% 92,893,300 -7,317,900 -202.5
25.20
31.90
25.90
3 tháng
(2025-10-30) 		-5.25 -16.94% 150,503,600 -4,495,900 -113.2
25.20
33.60
25.90
6 tháng
(2025-08-01) 		-0.35 -1.34% 538,429,300 1,811,300 61.4
25.20
35.70
25.90
12 tháng
(2025-02-03) 		1.43 5.89% 991,830,700 -6,979,265 -76.2
17.91
35.70
25.90
24 tháng
(2024-02-15) 		3.61 16.32% 1,978,223,800 -8,246,808 -137.4
17.91
35.70
25.90
36 tháng
(2023-02-13) 		7.13 38.29% 2,349,444,200 -14,967,934 -240.1
17.91
35.70
25.90
60 tháng
(2021-02-23) 		7.11 38.18% 3,174,481,500 5,565,132 529.8
15.14
39.88
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
10.90
 1,427,110 10.81 11.01 10.81 30,960 140 0.8
11/11/2020
10.81
 1,406,470 10.79 10.88 10.73 276,910 3,300 6.8
10/11/2020
10.79
 906,010 10.81 11.01 10.77 600 7,380 -0.2
09/11/2020
10.81
 937,350 10.68 10.86 10.64 15,740 50 0.4
06/11/2020
10.68
 1,238,640 10.40 10.77 10.38 9,490 110 0.2
05/11/2020
10.40
 825,520 10.51 10.55 10.40 13,780 3,150 0.3
04/11/2020
10.51
 801,660 10.29 10.53 10.29 6,270 40 0.2
03/11/2020
10.29
 679,590 9.94 10.44 9.94 19,770 1,120 0.4
02/11/2020
9.94
 1,188,960 10.12 10.12 9.85 16,990 3,000 0.3
30/10/2020
10.12
 1,073,250 10.22 10.40 9.96 2,010 52,760 -1.2
29/10/2020
10.22
 1,344,750 10.46 10.53 10.12 2,320 1,000 0.0
28/10/2020
10.46
 952,910 10.81 10.88 10.46 0 139,180 -3.4
27/10/2020
10.81
 1,007,170 10.86 11.01 10.75 7,000 53,590 -1.2
26/10/2020
10.86
 1,446,180 10.75 11.10 10.75 8,010 2,450 0.1
23/10/2020
10.75
 645,250 10.62 10.77 10.62 11,070 0 0.3
22/10/2020
10.62
 315,860 10.66 10.66 10.55 7,570 27,440 -0.5
21/10/2020
10.66
 687,460 10.73 10.77 10.62 7,580 8,590 -0.0
20/10/2020
10.73
 611,010 10.68 10.81 10.60 26,020 0 0.6
19/10/2020
10.68
 827,930 10.46 10.81 10.46 25,430 0 0.6
16/10/2020
10.46
 1,312,000 10.51 10.55 10.31 58,420 33,950 0.6
15/10/2020
10.51
 1,816,090 10.90 11.01 10.51 24,910 6,020 0.5
14/10/2020
10.90
 1,024,380 10.94 11.03 10.90 17,300 1,000 0.4
13/10/2020
10.94
 1,631,590 11.08 11.12 10.90 14,770 1,210 0.3
12/10/2020
11.08
 1,374,880 11.14 11.25 11.05 40,510 19,600 0.5
09/10/2020
11.14
 1,058,990 11.12 11.21 11.08 400 1,480 -0.0
08/10/2020
11.12
 2,620,120 11.21 11.27 11.03 30 4,320 -0.1
07/10/2020
11.21
 2,387,280 11.23 11.45 11.12 66,540 190 1.7
06/10/2020
11.23
 1,436,070 11.23 11.29 11.14 61,360 0 1.6
05/10/2020
11.23
 2,816,750 10.90 11.25 10.86 431,060 330 11.0
02/10/2020
10.90
 2,985,170 11.03 11.10 10.60 1,830 77,950 -1.9
01/10/2020
11.03
 1,976,370 10.86 11.12 10.92 33,570 40,630 -0.2
30/09/2020
10.86
 2,736,490 10.57 10.86 10.57 143,810 40,970 2.5
29/09/2020
10.57
 2,524,220 10.53 10.88 10.53 3,150 0 0.1
28/09/2020
10.53
 983,690 10.53 10.60 10.49 25,700 6,160 0.5
25/09/2020
10.53
 1,317,800 10.62 10.64 10.51 61,210 20,880 1.0
24/09/2020
10.62
 1,195,140 10.57 10.64 10.46 44,910 1,200 1.1
23/09/2020
10.57
 1,452,960 10.46 10.62 10.46 70,190 0 1.7
22/09/2020
10.46
 2,030,540 10.44 10.62 10.38 30,610 440 0.7
21/09/2020
10.44
 3,110,690 10.73 10.77 10.42 78,610 13,670 1.6
18/09/2020
10.73
 1,019,810 10.77 10.81 10.66 6,500 0 0.2
17/09/2020
10.77
 2,763,040 10.60 10.88 10.57 368,780 43,610 8.0
16/09/2020
10.60
 2,152,470 10.46 10.70 10.40 73,650 0 1.8
15/09/2020
10.46
 2,255,690 10.57 10.60 10.40 82,020 2,770 1.9
14/09/2020
10.57
 2,001,860 10.51 10.68 10.55 29,570 30,420 -0.0
11/09/2020
10.51
 4,911,690 10.01 10.55 9.90 141,790 0 3.3
10/09/2020
10.01
 3,663,080 9.83 10.12 9.83 67,260 370 1.5
09/09/2020
9.83
 1,100,900 9.81 9.83 9.72 10,090 8,860 0.0
08/09/2020
9.81
 664,150 9.79 10.03 9.77 11,700 35,330 -0.5
07/09/2020
9.79
 1,292,910 9.96 10.03 9.79 12,250 10,340 0.0
04/09/2020
9.96
 2,822,710 9.66 10.09 9.53 47,530 50 1.1
03/09/2020
9.66
 1,991,180 9.79 9.92 9.61 26,840 212,320 -4.1
01/09/2020
9.79
 2,024,910 9.88 9.96 9.75 58,070 247,670 -4.2
31/08/2020
9.88
 1,110,150 9.96 10.07 9.83 0 16,270 -0.4
28/08/2020
9.96
 1,177,810 10.03 10.09 9.96 6,830 1,800,560 -41.3
27/08/2020
10.03
 1,502,060 10.01 10.18 9.99 28,800 158,860 -3.0
26/08/2020
10.01
 1,885,130 9.94 10.20 9.81 42,020 770,000 -16.9
25/08/2020
9.94
 2,667,070 9.94 10.01 9.85 9,340 438,670 -9.9
24/08/2020
9.94
 2,094,450 9.99 10.16 9.90 6,370 47,560 -0.9
21/08/2020
9.99
 2,267,860 9.72 10.07 9.72 25,300 1,001,500 -22.5
20/08/2020
9.72
 3,374,870 9.33 9.77 9.29 49,770 20 1.1
19/08/2020
9.33
 987,840 9.31 9.35 9.24 28,590 0 0.6
18/08/2020
9.31
 1,243,930 9.33 9.37 9.22 7,500 6,510 0.0
17/08/2020
9.33
 1,060,530 9.35 9.46 9.20 0 0 0
14/08/2020
9.35
 2,039,110 9.22 9.55 9.18 690 21,980 -0.5
13/08/2020
9.22
 1,678,710 8.98 9.35 8.92 42,290 0 0.9
12/08/2020
8.98
 1,223,580 8.85 9.05 8.85 14,100 12,390 0.0
11/08/2020
8.85
 1,173,490 8.92 8.94 8.76 105,030 0 2.1
10/08/2020
8.92
 1,446,310 8.94 9.09 8.85 65,970 21,560 0.9
07/08/2020
8.94
 846,640 8.96 9.09 8.92 1,200 11,500 -0.2
06/08/2020
8.96
 1,882,340 8.81 9.09 8.74 76,360 0 1.6
05/08/2020
8.81
 1,750,310 8.72 8.98 8.59 135,750 2,140 2.7
04/08/2020
8.72
 880,440 8.57 9.03 8.68 16,730 1,660,700 -34.4
03/08/2020
8.57
 2,606,650 8.02 8.57 8.28 91,860 37,770 1.1
31/07/2020
8.02
 1,886,000 7.50 8.02 7.98 2,420 0 0.0
30/07/2020
7.50
 345,840 7.41 7.72 7.41 23,420 64,640 -0.7
29/07/2020
7.41
 1,074,240 7.80 7.80 7.26 23,420 64,640 -0.7
28/07/2020
7.80
 720,420 7.63 7.98 7.52 11,200 107,580 -1.7
27/07/2020
7.63
 1,705,620 8.20 8.20 7.63 24,210 1,860 0.4
24/07/2020
8.20
 1,383,970 8.81 8.81 8.20 2,000 5,450 -0.1
23/07/2020
8.81
 431,760 8.68 8.85 8.68 9,050 1,000 0.2
22/07/2020
8.68
 527,510 8.87 8.87 8.66 0 92,070 -1.8
21/07/2020
8.87
 401,160 8.94 8.96 8.74 1,740 63,600 -1.3
20/07/2020
8.94
 456,880 9.07 9.09 8.94 8,220 80,960 -1.5
17/07/2020
9.07
 524,540 8.94 9.11 8.94 3,630 1,800 0.0
16/07/2020
8.94
 588,350 9.03 9.16 8.94 3,760 2,030 0.0
15/07/2020
9.03
 842,470 8.94 9.18 8.94 0 1,204,500 -25.8
14/07/2020
8.94
 394,660 8.94 9.05 8.87 0 0 0
13/07/2020
8.94
 566,650 9.03 9.20 8.89 550 6,520 -0.1
10/07/2020
9.03
 855,940 9.20 9.20 8.94 5,200 10,000 -0.1
09/07/2020
9.20
 592,060 9.20 9.37 9.13 1,000 1,952,430 -42.9
08/07/2020
9.20
 1,006,020 8.98 9.42 8.98 12,990 3,820 0.2
07/07/2020
8.98
 2,470,760 8.50 9.09 8.59 14,980 1,357,100 -28.0
06/07/2020
8.50
 266,710 8.44 8.55 8.44 1,190 1,140 0.0
03/07/2020
8.44
 312,050 8.42 8.46 8.39 8,010 0 0.2
02/07/2020
8.42
 113,230 8.46 8.55 8.39 1,000 0 0.0
01/07/2020
8.46
 385,590 8.39 8.52 8.35 4,680 1,100,000 -22.0
30/06/2020
8.39
 388,680 8.59 8.76 8.28 3,220 32,200 -0.6
29/06/2020
8.59
 508,270 9.00 9.03 8.46 4,330 36,330 -0.6
26/06/2020
9.00
 120,180 9.03 9.16 8.89 10 13,100 -0.3
25/06/2020
9.03
 256,200 9.07 9.07 8.74 500 4,320 -0.1

Chính sách bảo mật | Điều khoản sử dụng |