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)
15/10/2025
35.70
 8,664,800 33 35.70 32.75 536,500 230,500 10.7
14/10/2025
33.40
 6,382,100 34.90 34.90 33.25 751,500 212,100 18.1
13/10/2025
34.35
 8,718,300 32 34.35 31.90 1,533,700 618,600 30.8
10/10/2025
32.60
 3,188,400 33 33.45 32.30 152,800 229,700 -2.6
09/10/2025
32.85
 2,611,800 32.80 32.95 32.25 0 0 0
08/10/2025
32.40
 4,802,300 32.10 32.50 30.90 1,469,000 372,700 35.1
07/10/2025
31.50
 1,707,800 31.95 32.10 31.35 137,600 114,700 0.7
06/10/2025
32.10
 4,568,400 30.35 32.10 30.35 939,000 140,800 25.5
03/10/2025
30
 4,461,900 30.40 30.70 29.80 461,300 341,100 3.6
02/10/2025
30.75
 4,121,100 32 32.20 30.75 198,400 595,700 -12.7
01/10/2025
32.15
 2,559,500 32.35 32.45 31.80 512,400 598,300 -2.8
30/09/2025
32.30
 9,265,500 33 33.15 30.85 691,700 1,438,200 -24.5
29/09/2025
32.95
 4,334,200 34 34.30 32.80 214,000 432,500 -7.5
26/09/2025
34
 17,381,900 32.35 34.60 32.25 1,214,800 382,100 27.6
25/09/2025
32.35
 4,794,700 32.60 33.20 32.10 195,200 608,800 -13.5
24/09/2025
32.50
 3,808,600 31.15 32.50 31 376,100 504,100 -4.0
23/09/2025
31.15
 3,314,000 32.25 32.50 30 248,500 667,600 -13.3
22/09/2025
32.20
 10,596,000 31.85 33.60 31.75 650,500 1,527,100 -28.9
19/09/2025
31.70
 4,546,800 31.90 32.25 31.65 258,900 1,303,900 -33.3
18/09/2025
31.45
 4,324,900 30.60 32.05 30.50 565,100 628,100 -2.3
17/09/2025
30.60
 2,363,900 31.15 31.70 30.60 327,500 190,000 4.3
16/09/2025
31.20
 3,390,800 32.40 32.45 31.20 95,600 508,200 -13.2
15/09/2025
32
 2,902,300 31.95 32 31.35 242,200 131,800 3.5
12/09/2025
31.70
 2,722,900 31.65 32.15 31.25 588,100 700,500 -3.6
11/09/2025
31.50
 6,800,500 29.80 31.50 29.75 2,814,000 601,000 67.8
10/09/2025
29.90
 3,576,200 30.75 30.80 29.80 341,800 1,921,200 -47.5
09/09/2025
30.60
 5,853,300 29.65 30.60 29 2,581,000 238,800 70.4
08/09/2025
29.20
 7,899,900 31.05 31.35 29.20 1,729,800 206,400 45.6
05/09/2025
31.20
 7,858,900 32.75 33.40 31.20 878,700 351,500 17.2
04/09/2025
32.65
 4,840,800 33 33.90 32.60 270,100 790,800 -17.2
03/09/2025
32.95
 4,720,600 31.50 33.20 31.50 207,400 727,700 -17.1
29/08/2025
31.85
 4,709,300 32.10 32.55 31.60 127,900 934,900 -26.0
28/08/2025
32
 4,188,600 31.50 32 31.05 722,000 319,600 0
27/08/2025
31.45
 6,980,400 31.80 32.60 31.10 1,144,400 1,837,700 -22.5
26/08/2025
31.45
 5,088,400 29.70 31.50 29.65 1,873,900 629,500 37.7
25/08/2025
29.65
 7,587,400 32 32.25 29.65 719,400 1,612,500 -28.6
22/08/2025
31.75
 10,941,900 30.50 32.50 30.45 1,704,400 641,200 33.0
21/08/2025
31.15
 6,255,700 31.30 32.10 30.90 680,300 613,600 2.0
20/08/2025
31.05
 15,882,900 33.30 33.30 30.95 1,572,100 1,562,000 -0.5
19/08/2025
33.25
 8,395,700 34.05 35.05 33.25 580,500 440,400 4.6
18/08/2025
33.95
 13,310,900 31.85 33.95 31.20 2,101,700 1,844,500 7.5
15/08/2025
31.75
 15,773,000 33.45 33.45 30.80 1,807,900 1,121,200 21.3
14/08/2025
32.95
 6,559,400 32.95 32.95 32.65 1,306,100 53,100 41.3
13/08/2025
30.80
 13,827,200 29.30 30.80 29.15 709,700 112,600 18.1
12/08/2025
28.80
 8,676,400 28.35 28.95 27.60 1,271,400 643,400 17.5
11/08/2025
28.25
 7,401,100 28.40 29.25 28.20 854,800 525,100 9.4
08/08/2025
28
 7,896,500 28.05 28.40 27.30 1,088,200 825,400 7.3
07/08/2025
27.85
 7,272,100 27.45 27.90 27.10 977,400 271,100 19.5
06/08/2025
26.95
 4,161,800 26.60 27.35 26.40 301,500 243,300 1.5
05/08/2025
26.40
 9,795,600 26.70 27.45 25.90 1,325,800 538,000 21.1
04/08/2025
26.45
 5,075,600 26.10 26.75 26.10 242,700 1,775,800 -40.3
01/08/2025
26.10
 4,933,200 26.10 26.70 26.05 374,600 1,498,400 -29.5
31/07/2025
26.15
 10,427,100 26.60 26.75 25.55 395,600 788,700 -10.3
30/07/2025
26.85
 6,746,500 27 27.35 26.20 1,309,600 344,600 25.6
29/07/2025
27
 9,658,100 29.25 29.25 27 573,400 268,900 8.4
28/07/2025
29
 8,854,700 28.40 29.50 28.25 1,997,200 625,300 39.3
25/07/2025
28
 7,768,100 28.20 28.80 27.65 2,547,400 1,613,500 26.4
24/07/2025
28.05
 5,669,900 28.40 28.40 27.75 2,226,300 1,345,400 24.7
23/07/2025
28.10
 10,431,300 27.75 28.40 27.10 2,661,700 660,600 55.5
22/07/2025
27.30
 6,776,700 26.55 27.35 26.15 706,900 1,386,900 -18.4
21/07/2025
26.65
 12,019,900 27.80 28.15 26.65 410,200 2,031,700 -44.6
18/07/2025
27.75
 6,357,100 28.55 29.10 27.50 146,700 580,300 -12.4
17/07/2025
28.20
 16,763,800 26.80 28.30 26.50 624,600 860,100 -6.3
16/07/2025
26.45
 7,527,500 25.95 27.40 25.80 646,600 265,500 10.0
15/07/2025
25.75
 6,273,600 25.70 26.35 25.70 262,300 407,700 -3.8
14/07/2025
25.70
 7,397,400 25.10 25.80 24.80 1,119,800 2,942,400 -45.9
11/07/2025
25.20
 6,101,900 25.60 25.70 25.10 429,400 1,782,500 0
10/07/2025
25.60
 4,336,800 25.75 25.95 25.40 133,200 1,406,700 0
09/07/2025
25.70
 5,444,200 26.10 26.10 25.65 128,600 780,686 0
08/07/2025
25.80
 3,751,300 25.75 26.10 25.55 46,300 201,100 -4.0
07/07/2025
25.60
 3,045,700 25.55 25.90 25.45 192,700 680,600 -12.5
04/07/2025
25.35
 3,372,600 25.40 25.90 25.30 590,200 252,000 8.6
03/07/2025
25.30
 3,447,100 25.45 25.65 25.10 0 192,700 -4.9
02/07/2025
25.50
 4,155,600 25.05 25.80 25.05 495,200 828,300 -8.5
01/07/2025
25.05
 4,466,100 25.45 25.65 25 33,000 1,606,400 -39.6
30/06/2025
25.35
 3,896,300 25.20 25.50 25.05 406,200 1,438,600 -26.0
27/06/2025
25.15
 3,823,600 25.60 25.75 25.15 359,200 794,500 -11.1
26/06/2025
25.55
 3,891,000 25.85 25.95 25.30 593,000 1,435,400 -21.5
25/06/2025
25.85
 2,926,700 26.20 26.35 25.85 251,700 978,400 -18.9
24/06/2025
26.20
 8,444,900 26 26.85 25.85 2,159,100 1,894,700 7.0
23/06/2025
25.70
 3,794,000 25.50 25.90 25.30 515,500 1,436,200 -23.5
20/06/2025
25.95
 8,333,000 25.20 26.40 25.15 2,083,400 272,100 46.6
19/06/2025
24.85
 3,821,400 24.80 24.95 24.35 206,600 280,700 -1.8
18/06/2025
24.85
 2,167,700 25.10 25.40 24.85 196,400 370,600 -4.4
17/06/2025
25.10
 6,443,400 24.70 25.90 24.70 618,000 1,682,100 -26.9
16/06/2025
24.50
 2,683,100 24.10 24.50 24.05 68,800 1,223,300 -28.0
13/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/06/2025
24.40
 3,964,300 24.40 24.85 23.75 243,100 1,555,900 -32.0
12/06/2025
24.41
 3,298,400 24.45 24.59 24.23 95,400 264,400 -4.5
11/06/2025
24.41
 3,609,400 24.14 24.41 23.95 1,510,100 264,700 33.2
10/06/2025
24.14
 1,893,600 24.09 24.41 24 522,700 18,500 13.4
09/06/2025
24.05
 2,334,900 24.55 24.55 23.95 592,200 617,600 -0.7
06/06/2025
24.55
 4,844,200 24.64 25.23 24.55 1,413,600 509,100 24.6
05/06/2025
24.55
 2,728,600 24.23 24.55 23.91 313,700 467,600 -4.1
04/06/2025
24.32
 3,224,700 24.32 24.95 24.23 243,500 447,100 -5.5
03/06/2025
24.36
 2,036,900 24.50 24.55 24.27 86,600 59,800 0.7
02/06/2025
24.23
 3,867,100 23.68 24.68 23.68 877,100 518,400 9.7
30/05/2025
23.82
 4,563,600 24.50 24.50 23.64 225,100 1,354,000 -29.8
29/05/2025
24.50
 3,277,000 24.41 24.64 24.05 741,500 657,600 2.1
28/05/2025
24.41
 2,675,300 24.59 24.82 24.09 567,900 840,200 -7.3
27/05/2025
24.45
 4,636,100 24.09 24.91 24.09 1,181,000 1,104,600 2.0

Chính sách bảo mật | Điều khoản sử dụng |