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)
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
24/06/2020
9.07
 359,010 9.16 9.29 9.03 14,000 64,210 -1.1
23/06/2020
9.16
 442,380 9.27 9.27 9.11 140 36,080 -0.8
22/06/2020
9.27
 351,020 9.29 9.44 9.16 710 96,030 -2.0
19/06/2020
9.29
 313,520 9.09 9.29 9.03 10,000 48,800 -0.8
18/06/2020
9.09
 261,210 9.09 9.16 8.98 20,060 2,378,090 -50.0
17/06/2020
9.09
 335,240 9.20 9.31 8.98 11,950 45,100 -0.7
16/06/2020
9.20
 253,430 8.85 9.24 8.96 240 16,290 -0.3
15/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
15/06/2020
8.85
 902,970 9.29 9.59 8.68 8,110 19,210 -0.2
12/06/2020
9.29
 761,760 9.48 9.48 8.94 9,290 2,000 0.2
11/06/2020
9.48
 930,830 10.18 10.23 9.48 60 27,560 -0.8
10/06/2020
10.18
 462,550 10.21 10.30 9.94 12,140 150 0.4
09/06/2020
10.21
 1,037,760 9.68 10.35 9.66 12,360 51,560 -1.1
08/06/2020
9.68
 455,600 9.59 9.73 9.63 23,580 40 0.7
05/06/2020
9.59
 418,100 9.53 9.66 9.46 15,240 1,240 0.4
04/06/2020
9.53
 444,390 9.59 9.69 9.53 300 43,240 -1.2
03/06/2020
9.59
 529,030 9.49 9.76 9.42 2,620 63,470 -1.7
02/06/2020
9.49
 613,750 9.63 9.76 9.46 2,000 39,140 -1.1
01/06/2020
9.63
 440,680 9.56 9.73 9.56 1,000 47,030 -1.3
29/05/2020
9.56
 580,200 9.29 9.56 9.26 3,500 40,380 -1.0
28/05/2020
9.29
 374,410 9.22 9.36 9.12 6,450 99,610 -2.6
27/05/2020
9.22
 862,740 9.44 9.49 9.22 0 151,980 -4.2
26/05/2020
9.44
 557,780 9.32 9.63 9.39 10 41,090 -1.2
25/05/2020
9.32
 957,230 8.72 9.32 8.64 14,030 1,460 0.3
22/05/2020
8.72
 577,650 8.97 8.97 8.72 1,000 8,220 -0.2
21/05/2020
8.97
 264,330 8.87 9.02 8.87 3,040 0 0.1
20/05/2020
8.87
 435,020 8.99 9.02 8.87 880 8,050 -0.2
19/05/2020
8.99
 621,890 9.02 9.19 8.99 10,520 179,520 -4.6
18/05/2020
9.02
 396,470 8.96 9.11 8.85 3,380 92,090 -2.4
15/05/2020
8.96
 901,280 9.14 9.39 8.96 0 215,720 -5.9
14/05/2020
9.14
 1,082,360 8.55 9.14 8.42 0 214,470 -5.8
13/05/2020
8.55
 396,330 8.49 8.70 8.39 10,600 4,630 0.2
12/05/2020
8.49
 400,790 8.32 8.59 8.22 6,980 1,000 0.1
11/05/2020
8.32
 466,870 8.05 8.32 8.03 15,500 16,000 -0.0
08/05/2020
8.05
 389,660 8.12 8.25 8.02 0 11,430 -0.3
07/05/2020
8.12
 452,900 7.98 8.12 7.95 1,790 99,200 -2.3
06/05/2020
7.98
 308,890 7.87 8.00 7.81 11,670 100,750 -2.1
05/05/2020
7.87
 150,820 7.85 7.92 7.71 7,600 13,590 -0.1
04/05/2020
7.85
 191,090 8.13 8.13 7.85 10,130 35,570 -0.6
29/04/2020
8.13
 307,320 8.12 8.17 8.05 9,360 130,360 -2.9
28/04/2020
8.12
 633,280 7.97 8.17 7.95 21,950 2,640 0.5
27/04/2020
7.97
 629,130 7.78 8.08 7.73 5,400 13,870 -0.2
24/04/2020
7.78
 487,610 7.75 7.88 7.60 0 12,150 -0.3
23/04/2020
7.75
 375,230 7.97 8.15 7.68 0 43,390 -1.0
22/04/2020
7.97
 335,690 7.61 7.98 7.24 30,250 4,870 0.6
21/04/2020
7.61
 903,100 8.18 8.18 7.61 40,900 6,860 0.8
20/04/2020
8.18
 794,140 8.60 8.60 8.05 52,630 30,710 0.5
17/04/2020
8.60
 1,288,180 8.18 8.75 8.52 0 280,610 -7.3
16/04/2020
8.18
 921,010 7.66 8.18 7.78 210 32,900 -0.8
15/04/2020
7.66
 620,640 7.18 7.66 7.24 2,100 720 0.0
14/04/2020
7.18
 634,760 6.98 7.21 6.94 15,310 6,430 0.2
13/04/2020
6.98
 224,140 6.71 7.01 6.76 30,360 0 0.6
10/04/2020
6.71
 230,190 6.76 6.89 6.61 10,270 3,000 0.1
09/04/2020
6.76
 318,690 6.62 6.88 6.61 26,060 0 0.5
08/04/2020
6.62
 299,930 6.74 6.78 6.41 4,380 3,700 0.0
07/04/2020
6.74
 564,650 6.36 6.79 6.41 4,140 27,270 -0.5
06/04/2020
6.36
 494,070 5.95 6.36 6.07 8,120 0 0.1
03/04/2020
5.95
 355,510 5.69 6.04 5.79 22,770 0 0.4
01/04/2020
5.69
 174,430 5.50 5.80 5.47 16,460 0 0.3
31/03/2020
5.50
 267,720 5.43 5.80 5.37 12,350 0 0.2
30/03/2020
5.43
 524,680 5.84 5.84 5.43 8,730 0 0.1
27/03/2020
5.84
 339,550 5.80 5.94 5.74 23,290 0 0.4
26/03/2020
5.80
 855,560 6.15 6.15 5.79 21,510 2,960 0.3
25/03/2020
6.15
 509,070 5.92 6.24 6.04 106,030 0 1.9
24/03/2020
5.92
 572,080 5.94 6.10 5.60 27,430 147,880 -2.0
23/03/2020
5.94
 788,010 6.37 6.37 5.94 0 0 0
20/03/2020
6.37
 364,770 6.37 6.46 6.27 3,340 5,590 -0.0
19/03/2020
6.37
 425,880 6.64 6.64 6.31 10,000 47,030 -0.7
18/03/2020
6.64
 640,230 6.64 6.71 6.47 3,620 190,170 -3.7
17/03/2020
6.64
 1,315,930 6.41 6.84 5.97 12,610 601,590 -10.6
16/03/2020
6.41
 662,940 6.88 6.88 6.41 10,470 19,810 -0.2
13/03/2020
6.88
 695,750 6.98 6.98 6.49 19,160 0 0.4
12/03/2020
6.98
 806,400 7.50 7.50 6.98 11,590 186,630 -3.7
11/03/2020
7.50
 638,030 8.05 8.22 7.50 2,180 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |