CTCP Tập đoàn Hà Đô (hdg)

25.90
0.35
(1.37%)
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
(2026-04-01) 		-3.10 -10.69% 49,227,800 -1,771,022 59.3
25.55
29.60
25.90
2 tháng
(2026-03-02) 		-1.60 -5.81% 130,593,100 1,596,178 153.3
25.48
30.60
25.90
3 tháng
(2026-02-02) 		-1.25 -4.61% 155,987,600 282,578 117.6
25.48
30.60
25.90
6 tháng
(2025-11-03) 		-3.36 -11.50% 310,759,300 -2,216,622 61.9
24.75
33
25.90
12 tháng
(2025-05-06) 		4.61 21.64% 1,000,712,500 -5,130,683 86.8
21.29
35.06
25.90
24 tháng
(2024-05-13) 		4.28 19.80% 1,983,034,000 -1,805,875 149.1
17.59
35.06
25.90
36 tháng
(2023-05-17) 		4.16 19.14% 2,451,454,000 -16,364,630 -187.0
17.59
35.06
25.90
60 tháng
(2021-05-27) 		6.81 35.69% 3,254,546,100 11,959,610 888.7
14.87
39.16
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
10.58
 2,763,040 10.40 10.68 10.38 368,780 43,610 8.0
16/09/2020
10.40
 2,152,470 10.28 10.51 10.21 73,650 0 1.8
15/09/2020
10.28
 2,255,690 10.38 10.40 10.21 82,020 2,770 1.9
14/09/2020
10.38
 2,001,860 10.32 10.49 10.36 29,570 30,420 -0.0
11/09/2020
10.32
 4,911,690 9.83 10.36 9.72 141,790 0 3.3
10/09/2020
9.83
 3,663,080 9.66 9.93 9.66 67,260 370 1.5
09/09/2020
9.66
 1,100,900 9.63 9.66 9.55 10,090 8,860 0.0
08/09/2020
9.63
 664,150 9.61 9.85 9.59 11,700 35,330 -0.5
07/09/2020
9.61
 1,292,910 9.78 9.85 9.61 12,250 10,340 0.0
04/09/2020
9.78
 2,822,710 9.48 9.91 9.36 47,530 50 1.1
03/09/2020
9.48
 1,991,180 9.61 9.74 9.44 26,840 212,320 -4.1
01/09/2020
9.61
 2,024,910 9.70 9.78 9.57 58,070 247,670 -4.2
31/08/2020
9.70
 1,110,150 9.78 9.89 9.66 0 16,270 -0.4
28/08/2020
9.78
 1,177,810 9.85 9.91 9.78 6,830 1,800,560 -41.3
27/08/2020
9.85
 1,502,060 9.83 10.00 9.81 28,800 158,860 -3.0
26/08/2020
9.83
 1,885,130 9.76 10.02 9.63 42,020 770,000 -16.9
25/08/2020
9.76
 2,667,070 9.76 9.83 9.68 9,340 438,670 -9.9
24/08/2020
9.76
 2,094,450 9.81 9.98 9.72 6,370 47,560 -0.9
21/08/2020
9.81
 2,267,860 9.55 9.89 9.55 25,300 1,001,500 -22.5
20/08/2020
9.55
 3,374,870 9.16 9.59 9.12 49,770 20 1.1
19/08/2020
9.16
 987,840 9.14 9.18 9.08 28,590 0 0.6
18/08/2020
9.14
 1,243,930 9.16 9.21 9.06 7,500 6,510 0.0
17/08/2020
9.16
 1,060,530 9.18 9.29 9.03 0 0 0
14/08/2020
9.18
 2,039,110 9.06 9.38 9.01 690 21,980 -0.5
13/08/2020
9.06
 1,678,710 8.82 9.18 8.76 42,290 0 0.9
12/08/2020
8.82
 1,223,580 8.69 8.88 8.69 14,100 12,390 0.0
11/08/2020
8.69
 1,173,490 8.76 8.78 8.61 105,030 0 2.1
10/08/2020
8.76
 1,446,310 8.78 8.93 8.69 65,970 21,560 0.9
07/08/2020
8.78
 846,640 8.80 8.93 8.76 1,200 11,500 -0.2
06/08/2020
8.80
 1,882,340 8.65 8.93 8.59 76,360 0 1.6
05/08/2020
8.65
 1,750,310 8.56 8.82 8.44 135,750 2,140 2.7
04/08/2020
8.56
 880,440 8.41 8.86 8.52 16,730 1,660,700 -34.4
03/08/2020
8.41
 2,606,650 7.88 8.41 8.14 91,860 37,770 1.1
31/07/2020
7.88
 1,886,000 7.36 7.88 7.84 2,420 0 0.0
30/07/2020
7.36
 345,840 7.28 7.58 7.28 23,420 64,640 -0.7
29/07/2020
7.28
 1,074,240 7.66 7.66 7.13 23,420 64,640 -0.7
28/07/2020
7.66
 720,420 7.49 7.84 7.39 11,200 107,580 -1.7
27/07/2020
7.49
 1,705,620 8.05 8.05 7.49 24,210 1,860 0.4
24/07/2020
8.05
 1,383,970 8.65 8.65 8.05 2,000 5,450 -0.1
23/07/2020
8.65
 431,760 8.52 8.69 8.52 9,050 1,000 0.2
22/07/2020
8.52
 527,510 8.71 8.71 8.50 0 92,070 -1.8
21/07/2020
8.71
 401,160 8.78 8.80 8.59 1,740 63,600 -1.3
20/07/2020
8.78
 456,880 8.91 8.93 8.78 8,220 80,960 -1.5
17/07/2020
8.91
 524,540 8.78 8.95 8.78 3,630 1,800 0.0
16/07/2020
8.78
 588,350 8.86 8.99 8.78 3,760 2,030 0.0
15/07/2020
8.86
 842,470 8.78 9.01 8.78 0 1,204,500 -25.8
14/07/2020
8.78
 394,660 8.78 8.88 8.71 0 0 0
13/07/2020
8.78
 566,650 8.86 9.03 8.73 550 6,520 -0.1
10/07/2020
8.86
 855,940 9.03 9.03 8.78 5,200 10,000 -0.1
09/07/2020
9.03
 592,060 9.03 9.21 8.97 1,000 1,952,430 -42.9
08/07/2020
9.03
 1,006,020 8.82 9.25 8.82 12,990 3,820 0.2
07/07/2020
8.82
 2,470,760 8.35 8.93 8.44 14,980 1,357,100 -28.0
06/07/2020
8.35
 266,710 8.29 8.39 8.29 1,190 1,140 0.0
03/07/2020
8.29
 312,050 8.26 8.31 8.24 8,010 0 0.2
02/07/2020
8.26
 113,230 8.31 8.39 8.24 1,000 0 0.0
01/07/2020
8.31
 385,590 8.24 8.37 8.20 4,680 1,100,000 -22.0
30/06/2020
8.24
 388,680 8.44 8.61 8.14 3,220 32,200 -0.6
29/06/2020
8.44
 508,270 8.84 8.86 8.31 4,330 36,330 -0.6
26/06/2020
8.84
 120,180 8.86 8.99 8.73 10 13,100 -0.3
25/06/2020
8.86
 256,200 8.91 8.91 8.59 500 4,320 -0.1
24/06/2020
8.91
 359,010 8.99 9.12 8.86 14,000 64,210 -1.1
23/06/2020
8.99
 442,380 9.10 9.10 8.95 140 36,080 -0.8
22/06/2020
9.10
 351,020 9.12 9.27 8.99 710 96,030 -2.0
19/06/2020
9.12
 313,520 8.93 9.12 8.86 10,000 48,800 -0.8
18/06/2020
8.93
 261,210 8.93 8.99 8.82 20,060 2,378,090 -50.0
17/06/2020
8.93
 335,240 9.03 9.14 8.82 11,950 45,100 -0.7
16/06/2020
9.03
 253,430 8.69 9.08 8.80 240 16,290 -0.3
15/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
15/06/2020
8.69
 902,970 9.12 9.42 8.52 8,110 19,210 -0.2
12/06/2020
9.12
 761,760 9.30 9.30 8.78 9,290 2,000 0.2
11/06/2020
9.30
 930,830 10.00 10.05 9.30 60 27,560 -0.8
10/06/2020
10.00
 462,550 10.03 10.11 9.77 12,140 150 0.4
09/06/2020
10.03
 1,037,760 9.50 10.16 9.49 12,360 51,560 -1.1
08/06/2020
9.50
 455,600 9.42 9.55 9.45 23,580 40 0.7
05/06/2020
9.42
 418,100 9.35 9.49 9.29 15,240 1,240 0.4
04/06/2020
9.35
 444,390 9.42 9.52 9.35 300 43,240 -1.2
03/06/2020
9.42
 529,030 9.32 9.58 9.26 2,620 63,470 -1.7
02/06/2020
9.32
 613,750 9.45 9.58 9.29 2,000 39,140 -1.1
01/06/2020
9.45
 440,680 9.39 9.55 9.39 1,000 47,030 -1.3
29/05/2020
9.39
 580,200 9.12 9.39 9.09 3,500 40,380 -1.0
28/05/2020
9.12
 374,410 9.06 9.19 8.96 6,450 99,610 -2.6
27/05/2020
9.06
 862,740 9.27 9.32 9.06 0 151,980 -4.2
26/05/2020
9.27
 557,780 9.16 9.45 9.22 10 41,090 -1.2
25/05/2020
9.16
 957,230 8.56 9.16 8.48 14,030 1,460 0.3
22/05/2020
8.56
 577,650 8.81 8.81 8.56 1,000 8,220 -0.2
21/05/2020
8.81
 264,330 8.71 8.86 8.71 3,040 0 0.1
20/05/2020
8.71
 435,020 8.83 8.86 8.71 880 8,050 -0.2
19/05/2020
8.83
 621,890 8.86 9.02 8.83 10,520 179,520 -4.6
18/05/2020
8.86
 396,470 8.79 8.94 8.70 3,380 92,090 -2.4
15/05/2020
8.79
 901,280 8.98 9.22 8.79 0 215,720 -5.9
14/05/2020
8.98
 1,082,360 8.40 8.98 8.27 0 214,470 -5.8
13/05/2020
8.40
 396,330 8.33 8.55 8.23 10,600 4,630 0.2
12/05/2020
8.33
 400,790 8.17 8.43 8.07 6,980 1,000 0.1
11/05/2020
8.17
 466,870 7.90 8.17 7.89 15,500 16,000 -0.0
08/05/2020
7.90
 389,660 7.97 8.10 7.87 0 11,430 -0.3
07/05/2020
7.97
 452,900 7.84 7.97 7.81 1,790 99,200 -2.3
06/05/2020
7.84
 308,890 7.72 7.86 7.67 11,670 100,750 -2.1
05/05/2020
7.72
 150,820 7.71 7.77 7.58 7,600 13,590 -0.1
04/05/2020
7.71
 191,090 7.99 7.99 7.71 10,130 35,570 -0.6
29/04/2020
7.99
 307,320 7.97 8.02 7.90 9,360 130,360 -2.9
28/04/2020
7.97
 633,280 7.82 8.02 7.81 21,950 2,640 0.5

Chính sách bảo mật | Điều khoản sử dụng |