CTCP Tập đoàn Hà Đô (hdg)

20.80
-0.30
(-1.42%)
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
(2026-05-20) 		-0.45 -2.07% 28,539,400 -2,987,491 0
20.75
21.86
20.80
2 tháng
(2026-04-20) 		-4.63 -17.99% 62,455,900 -10,058,377 0
20.75
25.73
20.80
3 tháng
(2026-03-23) 		-4.54 -17.70% 122,141,500 -7,809,227 101.6
20.75
27.82
20.80
6 tháng
(2025-12-22) 		-4.61 -17.93% 275,035,300 -11,716,127 -3.5
20.75
27.82
20.80
12 tháng
(2025-06-24) 		-2.29 -9.79% 932,063,400 -11,231,913 125.7
20.75
31.87
20.80
24 tháng
(2024-07-01) 		-2.35 -10.04% 1,775,722,000 -3,859,184 327.3
15.99
31.87
20.80
36 tháng
(2023-07-05) 		-1.35 -6.02% 2,453,869,800 -31,363,035 -469.5
15.99
31.87
20.80
60 tháng
(2021-07-15) 		1.52 7.76% 3,236,815,900 2,729,305 814.5
13.51
35.60
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2019
10.18
 451,090 10.22 10.38 10.16 28,500 0 1.0
26/08/2019
10.22
 504,310 10.41 10.41 10.13 0 0 0
23/08/2019
10.41
 748,060 10.48 10.48 10.32 23,860 0 0.9
22/08/2019
10.48
 514,640 10.44 10.53 10.41 0 0 0
21/08/2019
10.44
 1,001,550 10.69 10.82 10.44 5,000 0 0.2
20/08/2019
10.69
 1,557,630 10.54 10.74 10.50 15,000 15,000 -0.0
19/08/2019
10.54
 504,010 10.50 10.60 10.42 6,700 20,000 -0.5
16/08/2019
10.50
 852,690 10.50 10.56 10.32 0 147,100 -5.3
15/08/2019
10.50
 675,530 10.34 10.50 10.12 0 0 0
14/08/2019
10.34
 542,870 10.16 10.38 10.24 1,300 0 0.0
13/08/2019
10.16
 1,427,860 10.53 10.56 10.16 0 342,000 -12.2
12/08/2019
10.53
 634,110 10.64 10.70 10.38 1,510 35,000 -1.2
09/08/2019
10.64
 746,950 10.77 10.92 10.64 37,100 50,000 -0.5
08/08/2019
10.77
 940,650 10.56 10.79 10.45 102,000 159,000 -2.1
07/08/2019
10.56
 437,570 10.61 10.67 10.44 7,880 0 0.3
06/08/2019
10.61
 963,640 10.71 10.71 10.31 2,450 0 0.1
05/08/2019
10.71
 1,008,770 10.82 10.83 10.61 21,570 0 0.8
02/08/2019
10.82
 719,460 10.80 10.90 10.63 10,500 35,200 -0.9
01/08/2019
10.80
 1,254,450 10.57 10.86 10.56 10,740 16,670 -0.2
31/07/2019
10.57
 645,040 10.24 10.57 10.11 0 0 0
30/07/2019
10.24
 656,280 10.50 10.61 10.21 0 2,200 -0.1
29/07/2019
10.50
 766,020 10.56 10.61 10.32 0 0 0
26/07/2019
10.56
 458,030 10.70 10.73 10.50 5,300 900 0.2
25/07/2019
10.70
 499,700 10.60 10.70 10.50 25,830 400 0.9
24/07/2019
10.60
 873,820 10.53 10.71 10.53 34,430 8,820 0.9
23/07/2019
10.53
 1,354,980 10.03 10.53 9.98 0 0 0
22/07/2019
10.03
 739,120 10.24 10.24 9.98 0 0 0
19/07/2019
10.24
 664,370 10.37 10.44 10.21 6,880 0 0.2
18/07/2019
10.37
 350,580 10.41 10.44 10.18 6,700 0 0.2
17/07/2019
10.41
 669,350 10.29 10.57 10.15 30 0 0.0
16/07/2019
10.29
 1,347,680 9.96 10.38 9.96 10 0 0.0
15/07/2019
9.96
 316,470 9.96 10.03 9.92 9,300 0 0.3
12/07/2019
9.96
 519,700 9.93 10.11 9.89 6,900 0 0.2
11/07/2019
9.93
 1,155,000 10.15 10.27 9.80 1,200 3,000 -0.1
10/07/2019
10.15
 403,910 10.12 10.15 10.03 13,200 0 0.5
09/07/2019
10.12
 291,770 10.11 10.13 10.00 0 0 0
08/07/2019
10.11
 868,100 9.98 10.12 9.96 56,600 0 2.0
05/07/2019
9.98
 315,790 9.92 10.06 9.86 0 500 -0.0
04/07/2019
9.92
 377,440 9.96 10.05 9.92 0 0 0
03/07/2019
9.96
 805,030 9.89 10.06 9.74 7,300 0 0.2
02/07/2019
9.89
 354,550 9.86 9.95 9.80 14,900 0 0.5
01/07/2019
9.86
 565,100 9.67 9.93 9.70 0 14,740 -0.5
28/06/2019
9.67
 1,405,170 9.34 9.67 9.37 0 0 0
27/06/2019
9.34
 190,290 9.31 9.38 9.19 0 0 0
26/06/2019
9.31
 164,870 9.22 9.37 9.19 0 0 0
25/06/2019
9.22
 160,490 9.35 9.35 9.18 0 0 0
24/06/2019
9.35
 310,130 9.35 9.47 9.29 0 0 0
21/06/2019
9.35
 399,750 9.25 9.47 9.25 0 20 -0.0
20/06/2019
9.25
 189,970 9.08 9.26 9.05 0 0 0
19/06/2019
9.08
 171,300 8.96 9.13 9.05 0 0 0
18/06/2019
8.96
 219,390 9.16 9.16 8.93 4,000 0 0.1
17/06/2019
9.16
 165,850 9.28 9.28 9.13 0 0 0
14/06/2019
9.28
 84,390 9.28 9.37 9.22 0 0 0
13/06/2019
9.28
 170,220 9.35 9.42 9.19 1,250 22,220 -0.7
12/06/2019
9.35
 195,050 9.48 9.50 9.29 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
9.48
 528,090 9.08 9.54 9.22 2,750 0 0.1
10/06/2019
9.08
 353,710 8.89 9.11 8.91 520 190 0.0
07/06/2019
8.89
 140,970 8.89 8.95 8.86 0 0 0
06/06/2019
8.89
 409,080 8.97 9.00 8.85 0 0 0
05/06/2019
8.97
 109,010 8.94 9.09 8.95 0 2,290 -0.1
04/06/2019
8.94
 190,510 8.94 9.00 8.91 0 2,300 -0.1
03/06/2019
8.94
 333,660 8.99 9.12 8.91 20,970 8,910 0.5
31/05/2019
8.99
 464,110 9.42 9.43 8.99 0 0 0
30/05/2019
9.42
 203,130 9.41 9.47 9.30 4,400 17,520 -0.5
29/05/2019
9.41
 455,220 9.55 9.62 9.40 2,500 0 0.1
28/05/2019
9.55
 410,860 9.42 9.58 9.34 0 0 0
27/05/2019
9.42
 574,190 9.20 9.44 9.24 20,100 0 0.8
24/05/2019
9.20
 837,290 8.93 9.33 8.87 400 0 0.0
23/05/2019
8.93
 248,200 8.92 8.93 8.85 650 0 0.0
22/05/2019
8.92
 197,390 8.93 9.00 8.86 0 0 0
21/05/2019
8.93
 183,990 8.98 9.01 8.93 2,800 0 0.1
20/05/2019
8.98
 325,570 8.89 9.02 8.83 300 0 0.0
17/05/2019
8.89
 114,630 9.01 9.05 8.89 0 6,000 -0.2
16/05/2019
9.01
 263,760 9.01 9.07 9.01 6,100 0 0.2
15/05/2019
9.01
 332,760 8.86 9.01 8.92 0 0 0
14/05/2019
8.86
 203,070 8.86 8.87 8.77 1,500 0 0.1
13/05/2019
8.86
 216,260 8.77 8.89 8.72 100 0 0.0
10/05/2019
8.77
 194,310 8.68 8.86 8.58 0 0 0
09/05/2019
8.68
 197,760 8.86 9.00 8.64 21,660 0 0.8
08/05/2019
8.86
 211,980 8.86 8.86 8.65 0 2,000 -0.1
07/05/2019
8.86
 127,400 8.80 8.95 8.79 0 0 0
06/05/2019
8.80
 342,910 9.26 9.26 8.80 0 0 0
03/05/2019
9.26
 555,050 9.16 9.42 9.15 13,970 27,100 -0.5
02/05/2019
9.16
 206,340 9.05 9.16 8.95 37,850 1,720 1.4
26/04/2019
9.05
 192,610 8.78 9.05 8.72 0 0 0
25/04/2019
8.78
 464,650 8.93 8.98 8.58 0 1,000 -0.0
24/04/2019
8.93
 104,840 8.87 9.05 8.82 9,370 0 0.4
23/04/2019
8.87
 203,970 8.70 8.98 8.76 0 0 0
22/04/2019
8.70
 816,560 9.06 9.06 8.61 0 1,000 -0.0
19/04/2019
9.06
 617,770 9.41 9.49 9.06 5,570 0 0.2
18/04/2019
9.41
 883,350 9.74 9.74 9.19 0 0 0
17/04/2019
9.74
 388,420 9.92 10.00 9.72 0 1,000 -0.0
16/04/2019
9.92
 394,310 9.98 9.98 9.74 0 0 0
12/04/2019
9.98
 387,170 9.93 10.06 9.86 0 0 0
11/04/2019
9.93
 343,170 10.02 10.09 9.93 2,400 0 0.1
10/04/2019
10.02
 442,830 9.99 10.09 9.79 0 0 0
09/04/2019
9.99
 403,650 10.10 10.18 9.99 20,510 0 0.9
08/04/2019
10.10
 653,170 9.88 10.13 9.86 0 0 0
05/04/2019
9.88
 242,350 9.84 9.95 9.74 0 0 0
04/04/2019
9.84
 426,660 9.86 10.02 9.74 9,130 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |