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)
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
24/05/2019
10.30
 837,290 10.00 10.45 9.94 400 0 0.0
23/05/2019
10.00
 248,200 9.99 10.00 9.91 650 0 0.0
22/05/2019
9.99
 197,390 10.00 10.08 9.93 0 0 0
21/05/2019
10.00
 183,990 10.06 10.10 10.00 2,800 0 0.1
20/05/2019
10.06
 325,570 9.95 10.11 9.89 300 0 0.0
17/05/2019
9.95
 114,630 10.10 10.13 9.95 0 6,000 -0.2
16/05/2019
10.10
 263,760 10.10 10.16 10.10 6,100 0 0.2
15/05/2019
10.10
 332,760 9.93 10.10 9.99 0 0 0
14/05/2019
9.93
 203,070 9.93 9.94 9.82 1,500 0 0.1
13/05/2019
9.93
 216,260 9.82 9.95 9.77 100 0 0.0
10/05/2019
9.82
 194,310 9.72 9.93 9.61 0 0 0
09/05/2019
9.72
 197,760 9.93 10.08 9.68 21,660 0 0.8
08/05/2019
9.93
 211,980 9.93 9.93 9.69 0 2,000 -0.1
07/05/2019
9.93
 127,400 9.86 10.03 9.85 0 0 0
06/05/2019
9.86
 342,910 10.37 10.37 9.86 0 0 0
03/05/2019
10.37
 555,050 10.26 10.55 10.25 13,970 27,100 -0.5
02/05/2019
10.26
 206,340 10.13 10.26 10.03 37,850 1,720 1.4
26/04/2019
10.13
 192,610 9.84 10.13 9.77 0 0 0
25/04/2019
9.84
 464,650 10.00 10.06 9.61 0 1,000 -0.0
24/04/2019
10.00
 104,840 9.94 10.13 9.87 9,370 0 0.4
23/04/2019
9.94
 203,970 9.74 10.06 9.81 0 0 0
22/04/2019
9.74
 816,560 10.15 10.15 9.64 0 1,000 -0.0
19/04/2019
10.15
 617,770 10.54 10.63 10.15 5,570 0 0.2
18/04/2019
10.54
 883,350 10.91 10.91 10.29 0 0 0
17/04/2019
10.91
 388,420 11.11 11.20 10.89 0 1,000 -0.0
16/04/2019
11.11
 394,310 11.17 11.17 10.91 0 0 0
12/04/2019
11.17
 387,170 11.12 11.26 11.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |