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)
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
10/03/2020
8.05
 343,770 8.28 8.28 7.78 3,070 9,180 -0.1
09/03/2020
8.28
 349,660 8.91 8.91 8.28 690 3,000 -0.1
06/03/2020
8.91
 438,430 8.82 9.02 8.80 158,440 201,060 -1.1
05/03/2020
8.82
 122,270 8.82 8.94 8.82 18,180 180 0.5
04/03/2020
8.82
 149,140 8.82 8.89 8.74 2,000 61,990 -1.6
03/03/2020
8.82
 253,300 8.85 9.02 8.82 87,950 101,000 -0.3
02/03/2020
8.85
 135,130 8.99 8.99 8.72 0 77,860 -2.0
28/02/2020
8.99
 399,070 9.16 9.16 8.84 13,000 72,350 -1.6
27/02/2020
9.16
 106,490 8.96 9.16 8.85 6,690 16,070 -0.3
26/02/2020
8.96
 112,760 9.22 9.22 8.80 10,300 8,070 0.1
25/02/2020
9.22
 326,380 8.89 9.22 8.47 54,700 105,490 -1.4
24/02/2020
8.89
 210,710 9.48 9.48 8.89 20,150 11,630 0.2
21/02/2020
9.48
 494,060 9.44 9.69 9.46 33,460 152,780 -3.4
20/02/2020
9.44
 220,810 9.27 9.44 9.26 18,920 0 0.5
19/02/2020
9.27
 106,640 9.27 9.34 9.26 4,920 3,790 0.0
18/02/2020
9.27
 114,550 9.27 9.36 9.16 7,170 2,210 0.1
17/02/2020
9.27
 172,380 9.42 9.42 9.22 1,850 7,540 -0.2
14/02/2020
9.42
 84,540 9.49 9.56 9.41 6,170 0 0.2
13/02/2020
9.49
 167,310 9.27 9.56 9.21 15,820 0 0.4
12/02/2020
9.27
 329,660 9.02 9.36 8.99 35,810 2,000 0.9
11/02/2020
9.02
 129,280 8.91 9.04 8.91 12,550 2,540 0.3
10/02/2020
8.91
 93,190 9.14 9.14 8.91 3,000 0 0.1
07/02/2020
9.14
 100,460 9.14 9.14 8.97 2,890 340 0.1
06/02/2020
9.14
 185,780 8.82 9.14 8.75 16,950 0 0.5
05/02/2020
8.82
 155,520 8.72 8.92 8.72 0 3,500 -0.1
04/02/2020
8.72
 161,190 8.92 8.94 8.69 0 3,460 -0.1
03/02/2020
8.92
 832,420 9.22 9.22 8.59 89,050 40 2.3

Chính sách bảo mật | Điều khoản sử dụng |