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)
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
16/07/2019
11.53
 1,347,680 11.16 11.63 11.16 10 0 0.0
15/07/2019
11.16
 316,470 11.16 11.24 11.11 9,300 0 0.3
12/07/2019
11.16
 519,700 11.13 11.32 11.08 6,900 0 0.2
11/07/2019
11.13
 1,155,000 11.37 11.50 10.98 1,200 3,000 -0.1
10/07/2019
11.37
 403,910 11.34 11.37 11.24 13,200 0 0.5
09/07/2019
11.34
 291,770 11.32 11.35 11.21 0 0 0
08/07/2019
11.32
 868,100 11.17 11.34 11.16 56,600 0 2.0
05/07/2019
11.17
 315,790 11.11 11.27 11.04 0 500 -0.0
04/07/2019
11.11
 377,440 11.16 11.26 11.11 0 0 0
03/07/2019
11.16
 805,030 11.08 11.27 10.91 7,300 0 0.2
02/07/2019
11.08
 354,550 11.04 11.14 10.98 14,900 0 0.5
01/07/2019
11.04
 565,100 10.83 11.13 10.87 0 14,740 -0.5
28/06/2019
10.83
 1,405,170 10.46 10.83 10.49 0 0 0
27/06/2019
10.46
 190,290 10.43 10.51 10.30 0 0 0
26/06/2019
10.43
 164,870 10.33 10.49 10.30 0 0 0
25/06/2019
10.33
 160,490 10.48 10.48 10.28 0 0 0
24/06/2019
10.48
 310,130 10.48 10.61 10.41 0 0 0
21/06/2019
10.48
 399,750 10.36 10.61 10.36 0 20 -0.0
20/06/2019
10.36
 189,970 10.17 10.38 10.13 0 0 0
19/06/2019
10.17
 171,300 10.04 10.23 10.13 0 0 0
18/06/2019
10.04
 219,390 10.26 10.26 10.00 4,000 0 0.1
17/06/2019
10.26
 165,850 10.39 10.39 10.23 0 0 0
14/06/2019
10.39
 84,390 10.39 10.49 10.33 0 0 0
13/06/2019
10.39
 170,220 10.48 10.56 10.30 1,250 22,220 -0.7
12/06/2019
10.48
 195,050 10.62 10.64 10.41 1,500 0 0.0
11/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
11/06/2019
10.62
 528,090 10.17 10.69 10.33 2,750 0 0.1
10/06/2019
10.17
 353,710 9.95 10.20 9.98 520 190 0.0
07/06/2019
9.95
 140,970 9.95 10.03 9.93 0 0 0
06/06/2019
9.95
 409,080 10.04 10.08 9.91 0 0 0
05/06/2019
10.04
 109,010 10.02 10.19 10.03 0 2,290 -0.1
04/06/2019
10.02
 190,510 10.02 10.08 9.98 0 2,300 -0.1
03/06/2019
10.02
 333,660 10.07 10.21 9.98 20,970 8,910 0.5
31/05/2019
10.07
 464,110 10.55 10.56 10.07 0 0 0
30/05/2019
10.55
 203,130 10.54 10.60 10.42 4,400 17,520 -0.5
29/05/2019
10.54
 455,220 10.69 10.77 10.52 2,500 0 0.1
28/05/2019
10.69
 410,860 10.55 10.73 10.46 0 0 0
27/05/2019
10.55
 574,190 10.30 10.58 10.36 20,100 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |