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)
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
11/04/2019
11.12
 343,170 11.23 11.30 11.12 2,400 0 0.1
10/04/2019
11.23
 442,830 11.19 11.30 10.97 0 0 0
09/04/2019
11.19
 403,650 11.32 11.41 11.19 20,510 0 0.9
08/04/2019
11.32
 653,170 11.07 11.34 11.04 0 0 0
05/04/2019
11.07
 242,350 11.02 11.15 10.91 0 0 0
04/04/2019
11.02
 426,660 11.04 11.23 10.91 9,130 0 0.4
03/04/2019
11.04
 286,990 10.99 11.15 10.86 0 0 0
02/04/2019
10.99
 487,000 11.04 11.23 10.97 0 0 0
01/04/2019
11.04
 565,510 10.71 11.07 10.71 0 34,900 -1.5
29/03/2019
10.71
 204,640 10.78 10.90 10.71 0 0 0
28/03/2019
10.78
 243,000 10.78 10.84 10.58 0 3,000 -0.1
27/03/2019
10.78
 334,670 10.69 10.88 10.63 200 0 0.0
26/03/2019
10.69
 352,030 10.47 10.73 10.43 200 0 0.0
25/03/2019
10.47
 718,890 10.94 10.94 10.47 500 0 0.0
22/03/2019
10.94
 377,720 10.86 11.02 10.78 1,300 0 0.1
21/03/2019
10.86
 384,760 11.41 11.56 10.86 2,000 4,000 -0.1
20/03/2019
11.41
 672,110 11.34 11.41 11.02 1,120 5,000 -0.2
19/03/2019
11.34
 607,360 11.55 11.69 11.33 3,200 0 0.1
18/03/2019
11.55
 690,700 11.07 11.56 11.17 69,500 0 3.1
15/03/2019
11.07
 532,450 10.97 11.30 10.98 0 0 0
14/03/2019
10.97
 382,330 10.89 11.01 10.78 0 0 0
13/03/2019
10.89
 213,680 10.99 11.07 10.81 2,600 0 0.1
12/03/2019
10.99
 264,870 10.84 10.99 10.73 27,870 0 1.2
11/03/2019
10.84
 385,220 10.52 10.89 10.50 0 100 -0.0
08/03/2019
10.52
 614,350 10.84 10.86 10.49 0 200 -0.0
07/03/2019
10.84
 283,170 11.03 11.03 10.78 1,000 0 0.0
06/03/2019
11.03
 708,090 10.58 11.03 10.47 90,100 1,000 3.7
05/03/2019
10.58
 484,010 10.58 10.89 10.39 0 5,540 -0.2
04/03/2019
10.58
 704,720 10.58 10.81 10.45 0 12,280 -0.5
01/03/2019
10.58
 680,870 10.03 10.58 10.00 5,000 3,000 0.1
28/02/2019
10.03
 599,990 10.19 10.34 10.03 0 0 0
27/02/2019
10.19
 1,220,890 9.60 10.21 9.59 500 750 -0.0
26/02/2019
9.60
 213,570 9.60 9.67 9.54 3,680 0 0.1
25/02/2019
9.60
 200,770 9.61 9.72 9.58 0 0 0
22/02/2019
9.61
 381,250 9.59 9.61 9.48 900 0 0.0
21/02/2019
9.59
 414,060 9.64 9.74 9.58 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |