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)
21/12/2020
15.26
 1,267,210 15.17 15.65 15.17 409,440 39,260 13.1
18/12/2020
15.17
 2,150,800 14.56 15.17 14.48 778,860 2,160 26.5
17/12/2020
14.56
 1,753,830 15.00 15.00 14.52 1,030 37,630 -1.2
16/12/2020
15.00
 1,244,140 15.02 15.26 14.87 330,460 82,210 8.5
15/12/2020
15.02
 2,240,950 14.59 15.04 14.41 763,650 0 26.0
14/12/2020
14.59
 1,964,080 13.76 14.63 13.95 420,750 27,030 12.9
11/12/2020
13.76
 2,256,630 13.76 13.82 13.56 30,560 391,110 -11.3
10/12/2020
13.76
 2,606,050 13.58 14.08 13.47 200,640 1,600 6.3
09/12/2020
13.58
 2,161,500 13.36 13.67 13.41 548,100 10,200 16.8
08/12/2020
13.36
 1,982,910 13.52 13.58 13.17 24,210 100 0.7
07/12/2020
13.52
 2,566,100 13.65 13.84 13.41 67,620 7,310 1.9
04/12/2020
13.65
 1,305,240 13.56 13.78 13.41 351,620 220 10.9
03/12/2020
13.56
 1,799,750 13.06 13.67 13.02 279,370 930 8.6
02/12/2020
13.06
 2,330,000 13.30 13.34 12.99 51,930 40 1.6
01/12/2020
13.30
 2,505,610 12.80 13.41 12.51 241,000 0 7.2
30/11/2020
12.80
 1,987,610 12.75 13.30 12.78 302,020 168,500 4.0
27/11/2020
12.75
 3,960,830 11.93 12.75 11.90 346,450 43,070 8.5
26/11/2020
11.93
 2,215,250 11.69 11.93 11.53 347,320 0 9.4
25/11/2020
11.69
 1,533,420 11.82 11.90 11.64 336,740 2,690 9.0
24/11/2020
11.82
 2,141,930 12.03 12.08 11.62 426,840 0 11.6
23/11/2020
12.03
 1,804,330 12.06 12.14 11.90 433,610 100 12.0
20/11/2020
12.06
 2,286,790 11.84 12.10 11.77 650,810 1,160 17.9
19/11/2020
11.84
 1,988,860 11.77 11.88 11.64 462,820 16,320 12.1
18/11/2020
11.77
 3,477,540 11.16 11.77 11.14 546,960 190 14.1
17/11/2020
11.16
 2,343,130 10.88 11.16 10.84 171,170 15,080 3.9
16/11/2020
10.88
 2,410,140 10.94 11.03 10.88 237,620 47,900 4.8
13/11/2020
10.94
 1,572,640 10.90 10.99 10.88 20,300 20 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |