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)
28/11/2019
10.69
 254,640 10.93 10.93 10.65 2,000 280 0.1
27/11/2019
10.93
 447,470 10.85 11.00 10.61 472,700 15,690 15.7
26/11/2019
10.85
 1,233,960 10.53 10.85 10.53 7,620 270 0.2
25/11/2019
10.53
 504,000 10.93 10.93 10.46 3,000 1,870 0.0
22/11/2019
10.93
 596,450 11.08 11.08 10.80 131,950 2,880 4.4
21/11/2019
11.08
 740,480 11.08 11.10 10.94 604,330 0 21.1
20/11/2019
11.08
 394,930 11.00 11.10 10.93 207,710 0 7.2
19/11/2019
11.00
 347,270 11.07 11.07 10.94 89,920 0 3.1
18/11/2019
11.07
 597,630 11.15 11.15 10.91 105,000 1,500 3.6
15/11/2019
11.15
 226,860 11.12 11.16 11.04 48,000 0 1.7
14/11/2019
11.12
 201,400 11.10 11.13 11.04 0 0 0
13/11/2019
11.10
 249,640 11.10 11.13 11.02 0 0 0
12/11/2019
11.10
 597,200 11.16 11.20 10.97 4,480 3,580 0.0
11/11/2019
11.16
 420,240 11.29 11.29 11.13 2,000 9,920 -0.3
08/11/2019
11.29
 263,710 11.32 11.34 11.21 10,000 2,970 0.2
07/11/2019
11.32
 283,610 11.37 11.44 11.28 7,000 13,330 -0.2
06/11/2019
11.37
 423,060 11.44 11.55 11.37 20,420 0 0.7
05/11/2019
11.44
 430,110 11.45 11.53 11.32 3,500 960 0.1
04/11/2019
11.45
 592,740 11.28 11.45 11.26 15,500 0 0.6
01/11/2019
11.28
 304,530 11.28 11.28 11.13 2,920 100 0.1
31/10/2019
11.28
 420,100 11.23 11.42 11.21 3,000 5,450 -0.1
30/10/2019
11.23
 234,170 11.18 11.26 11.13 0 0 0
29/10/2019
11.18
 245,720 11.28 11.31 11.18 10,810 0 0.4
28/10/2019
11.28
 235,740 11.28 11.37 11.26 21,000 2,200 0.7
25/10/2019
11.28
 375,510 11.26 11.32 11.20 0 0 0
24/10/2019
11.26
 278,880 11.29 11.32 11.21 7,200 0 0.3
23/10/2019
11.29
 268,900 11.29 11.32 11.20 50 0 0.0
22/10/2019
11.29
 413,780 11.29 11.37 11.20 0 0 0
21/10/2019
11.29
 281,780 11.32 11.39 11.20 5,100 0 0.2
18/10/2019
11.32
 382,200 11.26 11.40 11.20 3,100 0 0.1
17/10/2019
11.26
 688,000 11.29 11.31 11.12 20,260 20,000 0.0
16/10/2019
11.29
 381,260 11.42 11.48 11.26 1,500 0 0.1
15/10/2019
11.42
 1,311,470 11.64 11.64 11.24 2,260 110,000 -3.9
14/10/2019
11.64
 1,977,970 11.60 11.87 11.61 22,890 0 0.8
11/10/2019
11.60
 840,570 11.60 11.69 11.48 0 0 0
10/10/2019
11.60
 621,560 11.52 11.64 11.52 58,900 0 2.1
09/10/2019
11.52
 556,650 11.39 11.64 11.34 5,800 0 0.2
08/10/2019
11.39
 302,120 11.32 11.42 11.24 20,000 0 0.7
07/10/2019
11.32
 488,270 11.58 11.61 11.32 0 0 0
04/10/2019
11.58
 497,570 11.69 11.80 11.52 3,000 0 0.1
03/10/2019
11.69
 1,173,330 11.32 11.69 11.32 0 0 0
02/10/2019
11.32
 731,040 11.23 11.45 11.23 0 25,600 -0.9
01/10/2019
11.23
 243,560 11.16 11.29 11.07 0 4,250 -0.1
30/09/2019
11.16
 157,660 11.21 11.29 11.07 0 0 0
27/09/2019
11.21
 485,670 11.16 11.34 11.13 9,200 58,910 -1.7
26/09/2019
11.16
 259,520 11.08 11.21 11.08 0 0 0
25/09/2019
11.08
 328,480 10.94 11.10 10.94 11,010 5,240 0.2
24/09/2019
10.94
 235,490 10.81 10.94 10.72 13,000 470 0.4
23/09/2019
10.81
 339,290 10.91 10.91 10.70 0 47,610 -1.6
20/09/2019
10.91
 309,610 11.04 11.07 10.85 3,700 0 0.1
19/09/2019
11.04
 139,290 11.07 11.07 10.94 160 0 0.0
18/09/2019
11.07
 326,920 10.91 11.12 10.94 15,000 0 0.5
17/09/2019
10.91
 278,230 10.94 10.97 10.78 0 0 0
16/09/2019
10.94
 201,400 11.02 11.10 10.88 1,490 0 0.1
13/09/2019
11.02
 310,610 10.94 11.04 10.88 0 0 0
12/09/2019
10.94
 307,290 10.80 10.96 10.80 0 0 0
11/09/2019
10.80
 377,580 10.53 10.80 10.49 0 0 0
10/09/2019
10.53
 1,235,630 10.94 10.99 10.37 12,000 22,870 -0.4
09/09/2019
10.94
 219,740 11.23 11.23 10.94 0 0 0
06/09/2019
11.23
 184,670 11.28 11.34 11.05 0 0 0
05/09/2019
11.28
 304,970 11.00 11.29 11.07 6,820 560 0.2
04/09/2019
11.00
 433,550 11.13 11.13 10.88 30,510 0 1.1
03/09/2019
11.13
 256,660 11.20 11.39 11.10 3,550 0 0.1
30/08/2019
11.20
 455,730 10.97 11.32 10.97 23,820 0 0.8
29/08/2019
10.97
 581,110 10.88 11.05 10.81 2,670 3,680 -0.0
28/08/2019
10.88
 1,152,280 11.20 11.23 10.88 1,000 5,120 -0.1
27/08/2019
11.20
 451,090 11.24 11.42 11.18 28,500 0 1.0
26/08/2019
11.24
 504,310 11.45 11.45 11.15 0 0 0
23/08/2019
11.45
 748,060 11.53 11.53 11.36 23,860 0 0.9
22/08/2019
11.53
 514,640 11.48 11.58 11.45 0 0 0
21/08/2019
11.48
 1,001,550 11.75 11.90 11.48 5,000 0 0.2
20/08/2019
11.75
 1,557,630 11.60 11.82 11.55 15,000 15,000 -0.0
19/08/2019
11.60
 504,010 11.55 11.66 11.47 6,700 20,000 -0.5
16/08/2019
11.55
 852,690 11.55 11.61 11.36 0 147,100 -5.3
15/08/2019
11.55
 675,530 11.37 11.55 11.13 0 0 0
14/08/2019
11.37
 542,870 11.18 11.42 11.26 1,300 0 0.0
13/08/2019
11.18
 1,427,860 11.58 11.61 11.18 0 342,000 -12.2
12/08/2019
11.58
 634,110 11.71 11.77 11.42 1,510 35,000 -1.2
09/08/2019
11.71
 746,950 11.85 12.01 11.71 37,100 50,000 -0.5
08/08/2019
11.85
 940,650 11.61 11.87 11.50 102,000 159,000 -2.1
07/08/2019
11.61
 437,570 11.67 11.74 11.48 7,880 0 0.3
06/08/2019
11.67
 963,640 11.79 11.79 11.34 2,450 0 0.1
05/08/2019
11.79
 1,008,770 11.90 11.91 11.67 21,570 0 0.8
02/08/2019
11.90
 719,460 11.88 11.99 11.69 10,500 35,200 -0.9
01/08/2019
11.88
 1,254,450 11.63 11.95 11.61 10,740 16,670 -0.2
31/07/2019
11.63
 645,040 11.26 11.63 11.12 0 0 0
30/07/2019
11.26
 656,280 11.55 11.67 11.23 0 2,200 -0.1
29/07/2019
11.55
 766,020 11.61 11.67 11.36 0 0 0
26/07/2019
11.61
 458,030 11.77 11.80 11.55 5,300 900 0.2
25/07/2019
11.77
 499,700 11.66 11.77 11.55 25,830 400 0.9
24/07/2019
11.66
 873,820 11.58 11.79 11.58 34,430 8,820 0.9
23/07/2019
11.58
 1,354,980 11.04 11.58 10.97 0 0 0
22/07/2019
11.04
 739,120 11.26 11.26 10.97 0 0 0
19/07/2019
11.26
 664,370 11.40 11.48 11.23 6,880 0 0.2
18/07/2019
11.40
 350,580 11.45 11.48 11.20 6,700 0 0.2
17/07/2019
11.45
 669,350 11.32 11.63 11.16 30 0 0.0
16/07/2019
11.32
 1,347,680 10.96 11.42 10.96 10 0 0.0
15/07/2019
10.96
 316,470 10.96 11.04 10.91 9,300 0 0.3
12/07/2019
10.96
 519,700 10.93 11.12 10.88 6,900 0 0.2
11/07/2019
10.93
 1,155,000 11.16 11.29 10.78 1,200 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |