CTCP Tập đoàn Hà Đô (hdg)

31.15
-0.75
(-2.35%)
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
(2025-11-05) 		1 3.24% 53,076,500 1,651,700 54.9
30.20
33.60
31.15
2 tháng
(2025-10-06) 		-0.20 -0.62% 151,447,300 4,879,300 154.1
29.80
35.70
31.15
3 tháng
(2025-09-08) 		2.70 9.25% 260,466,200 5,660,800 169.7
29.20
35.70
31.15
6 tháng
(2025-06-09) 		7.85 32.67% 678,718,300 308,414 135.3
24.05
35.70
31.15
12 tháng
(2024-12-10) 		4.04 14.49% 1,001,977,700 -397,736 107.1
17.91
35.70
31.15
24 tháng
(2023-12-18) 		9.28 40.99% 1,966,938,200 -15,162,108 -307.1
17.91
35.70
31.15
36 tháng
(2022-12-21) 		11.20 54.07% 2,301,774,600 -7,289,137 -26.1
17.91
35.70
31.15
60 tháng
(2020-12-31) 		14.85 87.11% 3,145,718,660 10,344,472 632.0
15.14
39.88
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
10.26
 595,770 10.26 10.26 10.04 9,220 7,070 0.1
03/12/2019
10.26
 403,550 10.67 10.67 10.26 4,990 24,380 -0.6
02/12/2019
10.67
 400,150 10.85 10.96 10.46 5,500 0 0.2
29/11/2019
10.85
 125,960 10.88 10.95 10.78 14,890 100 0.5
28/11/2019
10.88
 254,640 11.13 11.13 10.85 2,000 280 0.1
27/11/2019
11.13
 447,470 11.04 11.21 10.80 472,700 15,690 15.7
26/11/2019
11.04
 1,233,960 10.72 11.04 10.72 7,620 270 0.2
25/11/2019
10.72
 504,000 11.13 11.13 10.65 3,000 1,870 0.0
22/11/2019
11.13
 596,450 11.29 11.29 11.00 131,950 2,880 4.4
21/11/2019
11.29
 740,480 11.29 11.30 11.14 604,330 0 21.1
20/11/2019
11.29
 394,930 11.21 11.30 11.13 207,710 0 7.2
19/11/2019
11.21
 347,270 11.27 11.27 11.14 89,920 0 3.1
18/11/2019
11.27
 597,630 11.35 11.35 11.11 105,000 1,500 3.6
15/11/2019
11.35
 226,860 11.32 11.37 11.24 48,000 0 1.7
14/11/2019
11.32
 201,400 11.30 11.34 11.24 0 0 0
13/11/2019
11.30
 249,640 11.30 11.34 11.22 0 0 0
12/11/2019
11.30
 597,200 11.37 11.40 11.17 4,480 3,580 0.0
11/11/2019
11.37
 420,240 11.50 11.50 11.34 2,000 9,920 -0.3
08/11/2019
11.50
 263,710 11.53 11.55 11.42 10,000 2,970 0.2
07/11/2019
11.53
 283,610 11.58 11.64 11.48 7,000 13,330 -0.2
06/11/2019
11.58
 423,060 11.64 11.76 11.58 20,420 0 0.7
05/11/2019
11.64
 430,110 11.66 11.74 11.53 3,500 960 0.1
04/11/2019
11.66
 592,740 11.48 11.66 11.47 15,500 0 0.6
01/11/2019
11.48
 304,530 11.48 11.48 11.34 2,920 100 0.1
31/10/2019
11.48
 420,100 11.43 11.63 11.42 3,000 5,450 -0.1
30/10/2019
11.43
 234,170 11.39 11.47 11.34 0 0 0
29/10/2019
11.39
 245,720 11.48 11.52 11.39 10,810 0 0.4
28/10/2019
11.48
 235,740 11.48 11.58 11.47 21,000 2,200 0.7
25/10/2019
11.48
 375,510 11.47 11.53 11.40 0 0 0
24/10/2019
11.47
 278,880 11.50 11.53 11.42 7,200 0 0.3
23/10/2019
11.50
 268,900 11.50 11.53 11.40 50 0 0.0
22/10/2019
11.50
 413,780 11.50 11.58 11.40 0 0 0
21/10/2019
11.50
 281,780 11.53 11.60 11.40 5,100 0 0.2
18/10/2019
11.53
 382,200 11.47 11.61 11.40 3,100 0 0.1
17/10/2019
11.47
 688,000 11.50 11.52 11.32 20,260 20,000 0.0
16/10/2019
11.50
 381,260 11.63 11.69 11.47 1,500 0 0.1
15/10/2019
11.63
 1,311,470 11.86 11.86 11.45 2,260 110,000 -3.9
14/10/2019
11.86
 1,977,970 11.81 12.08 11.82 22,890 0 0.8
11/10/2019
11.81
 840,570 11.81 11.90 11.69 0 0 0
10/10/2019
11.81
 621,560 11.73 11.86 11.73 58,900 0 2.1
09/10/2019
11.73
 556,650 11.60 11.86 11.55 5,800 0 0.2
08/10/2019
11.60
 302,120 11.53 11.63 11.45 20,000 0 0.7
07/10/2019
11.53
 488,270 11.79 11.82 11.53 0 0 0
04/10/2019
11.79
 497,570 11.90 12.02 11.73 3,000 0 0.1
03/10/2019
11.90
 1,173,330 11.53 11.90 11.53 0 0 0
02/10/2019
11.53
 731,040 11.43 11.66 11.43 0 25,600 -0.9
01/10/2019
11.43
 243,560 11.37 11.50 11.27 0 4,250 -0.1
30/09/2019
11.37
 157,660 11.42 11.50 11.27 0 0 0
27/09/2019
11.42
 485,670 11.37 11.55 11.34 9,200 58,910 -1.7
26/09/2019
11.37
 259,520 11.29 11.42 11.29 0 0 0
25/09/2019
11.29
 328,480 11.14 11.30 11.14 11,010 5,240 0.2
24/09/2019
11.14
 235,490 11.01 11.14 10.91 13,000 470 0.4
23/09/2019
11.01
 339,290 11.11 11.11 10.90 0 47,610 -1.6
20/09/2019
11.11
 309,610 11.24 11.27 11.04 3,700 0 0.1
19/09/2019
11.24
 139,290 11.27 11.27 11.14 160 0 0.0
18/09/2019
11.27
 326,920 11.11 11.32 11.14 15,000 0 0.5
17/09/2019
11.11
 278,230 11.14 11.17 10.98 0 0 0
16/09/2019
11.14
 201,400 11.22 11.30 11.08 1,490 0 0.1
13/09/2019
11.22
 310,610 11.14 11.24 11.08 0 0 0
12/09/2019
11.14
 307,290 11.00 11.16 11.00 0 0 0
11/09/2019
11.00
 377,580 10.72 11.00 10.69 0 0 0
10/09/2019
10.72
 1,235,630 11.14 11.19 10.56 12,000 22,870 -0.4
09/09/2019
11.14
 219,740 11.43 11.43 11.14 0 0 0
06/09/2019
11.43
 184,670 11.48 11.55 11.26 0 0 0
05/09/2019
11.48
 304,970 11.21 11.50 11.27 6,820 560 0.2
04/09/2019
11.21
 433,550 11.34 11.34 11.08 30,510 0 1.1
03/09/2019
11.34
 256,660 11.40 11.60 11.30 3,550 0 0.1
30/08/2019
11.40
 455,730 11.17 11.53 11.17 23,820 0 0.8
29/08/2019
11.17
 581,110 11.08 11.26 11.01 2,670 3,680 -0.0
28/08/2019
11.08
 1,152,280 11.40 11.43 11.08 1,000 5,120 -0.1
27/08/2019
11.40
 451,090 11.45 11.63 11.39 28,500 0 1.0
26/08/2019
11.45
 504,310 11.66 11.66 11.35 0 0 0
23/08/2019
11.66
 748,060 11.74 11.74 11.56 23,860 0 0.9
22/08/2019
11.74
 514,640 11.69 11.79 11.66 0 0 0
21/08/2019
11.69
 1,001,550 11.97 12.12 11.69 5,000 0 0.2
20/08/2019
11.97
 1,557,630 11.81 12.03 11.76 15,000 15,000 -0.0
19/08/2019
11.81
 504,010 11.76 11.87 11.68 6,700 20,000 -0.5
16/08/2019
11.76
 852,690 11.76 11.82 11.56 0 147,100 -5.3
15/08/2019
11.76
 675,530 11.58 11.76 11.34 0 0 0
14/08/2019
11.58
 542,870 11.39 11.63 11.47 1,300 0 0.0
13/08/2019
11.39
 1,427,860 11.79 11.82 11.39 0 342,000 -12.2
12/08/2019
11.79
 634,110 11.92 11.99 11.63 1,510 35,000 -1.2
09/08/2019
11.92
 746,950 12.07 12.23 11.92 37,100 50,000 -0.5
08/08/2019
12.07
 940,650 11.82 12.08 11.71 102,000 159,000 -2.1
07/08/2019
11.82
 437,570 11.89 11.95 11.69 7,880 0 0.3
06/08/2019
11.89
 963,640 12.00 12.00 11.55 2,450 0 0.1
05/08/2019
12.00
 1,008,770 12.12 12.13 11.89 21,570 0 0.8
02/08/2019
12.12
 719,460 12.10 12.21 11.90 10,500 35,200 -0.9
01/08/2019
12.10
 1,254,450 11.84 12.16 11.82 10,740 16,670 -0.2
31/07/2019
11.84
 645,040 11.47 11.84 11.32 0 0 0
30/07/2019
11.47
 656,280 11.76 11.89 11.43 0 2,200 -0.1
29/07/2019
11.76
 766,020 11.82 11.89 11.56 0 0 0
26/07/2019
11.82
 458,030 11.99 12.02 11.76 5,300 900 0.2
25/07/2019
11.99
 499,700 11.87 11.99 11.76 25,830 400 0.9
24/07/2019
11.87
 873,820 11.79 12.00 11.79 34,430 8,820 0.9
23/07/2019
11.79
 1,354,980 11.24 11.79 11.17 0 0 0
22/07/2019
11.24
 739,120 11.47 11.47 11.17 0 0 0
19/07/2019
11.47
 664,370 11.61 11.69 11.43 6,880 0 0.2
18/07/2019
11.61
 350,580 11.66 11.69 11.40 6,700 0 0.2
17/07/2019
11.66
 669,350 11.53 11.84 11.37 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |