CTCP Tập đoàn Hà Đô (hdg)

16.15
-0.35
(-2.12%)
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
(2026-07-01) 		-4.30 -20.67% 45,505,000 -2,631,534 0
15.50
20.80
16.15
2 tháng
(2026-06-01) 		-4.77 -22.44% 72,696,500 -5,346,145 0
15.50
21.55
16.15
3 tháng
(2026-05-04) 		-7 -29.79% 105,373,800 -12,296,895 0
15.50
23.50
16.15
6 tháng
(2026-02-02) 		-8.18 -33.16% 259,470,300 -11,624,681 117.6
15.50
27.82
16.15
12 tháng
(2025-08-05) 		-7.07 -29.99% 796,219,300 -6,042,381 278.8
15.50
31.87
16.15
24 tháng
(2024-08-12) 		-5.49 -24.98% 1,662,766,500 -6,834,838 372.4
15.50
31.87
16.15
36 tháng
(2023-08-16) 		-5.84 -26.15% 2,470,317,800 -31,351,689 -328.8
15.50
31.87
16.15
60 tháng
(2021-08-26) 		-4.51 -21.48% 3,202,903,200 -2,334,449 782.0
13.51
35.60
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
23.21
 2,821,700 23.39 23.61 22.85 2,800 27,900 -0.7
09/03/2026
23.17
 1,469,000 23.17 24.10 23.17 2,800 27,900 -0.7
06/03/2026
24.86
 2,215,400 24.82 25.04 24.42 152,000 267,200 -3.2
05/03/2026
25.26
 2,272,000 25.71 25.76 25.00 75,600 575,700 -14.2
04/03/2026
25.62
 6,994,000 24.42 25.67 24.42 1,443,000 144,000 36.3
03/03/2026
24.42
 2,917,900 25.31 25.40 24.01 763,500 523,800 6.7
02/03/2026
25.00
 6,559,800 23.57 25.40 23.57 302,700 130,300 4.7
27/02/2026
24.37
 2,236,900 24.64 24.64 24.19 56,900 575,200 -14.2
26/02/2026
24.64
 2,965,500 24.10 24.64 23.84 214,800 334,900 -3.3
25/02/2026
24.01
 1,147,400 24.55 24.59 23.93 34,200 126,400 -2.5
24/02/2026
24.46
 1,730,800 24.01 24.46 23.93 83,900 260,200 -4.8
23/02/2026
24.01
 1,090,000 23.88 24.06 23.70 222,400 129,100 2.5
13/02/2026
23.88
 810,800 23.88 23.97 23.75 155,400 107,500 1.3
12/02/2026
23.93
 549,600 24.06 24.06 23.75 54,700 89,700 -0.9
11/02/2026
23.93
 1,770,500 23.26 24.01 23.17 539,400 249,500 7.6
10/02/2026
23.21
 1,429,300 23.43 23.48 22.94 117,300 343,300 -5.9
09/02/2026
23.39
 1,122,800 23.39 23.48 23.12 157,400 376,500 -5.9
06/02/2026
23.30
 2,437,600 24.10 24.10 23.26 157,400 376,500 -5.9
05/02/2026
24.19
 1,537,300 24.51 24.77 24.19 68,000 249,000 -5.0
04/02/2026
24.51
 1,756,100 24.68 24.68 24.15 145,100 371,600 -6.2
03/02/2026
24.68
 2,470,400 24.91 24.91 24.10 302,700 130,300 4.7
02/02/2026
24.68
 2,339,500 24.46 24.86 24.10 278,500 182,000 2.6
30/01/2026
24.51
 5,362,500 23.70 24.73 23.70 1,170,300 281,200 24.2
29/01/2026
23.57
 1,089,900 23.48 23.57 23.26 65,700 11,300 1.4
28/01/2026
23.12
 1,876,100 22.68 23.48 22.68 305,900 135,300 4.4
27/01/2026
22.99
 2,307,800 22.50 23.26 22.27 1,332,400 247,600 28.0
26/01/2026
22.50
 2,728,800 23.48 23.48 22.36 59,900 402,300 -8.9
23/01/2026
23.48
 1,597,500 24.06 24.33 23.48 500 322,300 -8.6
22/01/2026
24.06
 3,593,700 23.17 24.46 23.17 634,800 385,300 6.5
21/01/2026
23.12
 2,668,300 23.57 23.61 23.03 62,300 805,500 -19.5
20/01/2026
23.61
 2,185,400 23.52 23.79 23.39 151,500 698,800 -14.4
19/01/2026
23.43
 1,844,400 23.66 23.75 23.43 304,200 1,062,500 -20.0
16/01/2026
23.43
 2,275,100 23.79 23.97 23.35 46,800 517,500 -12.4
15/01/2026
23.75
 2,807,300 23.66 24.10 23.39 788,400 900,300 -3.0
14/01/2026
23.66
 3,994,200 24.10 24.42 23.48 674,100 1,145,500 -12.6
13/01/2026
24.10
 2,929,200 24.51 24.51 23.75 201,500 1,462,900 -33.9
12/01/2026
23.97
 3,947,400 23.26 24.19 22.94 520,600 1,017,100 -13.1
09/01/2026
23.48
 5,291,300 23.57 24.01 23.21 924,400 467,300 12.1
08/01/2026
23.48
 2,945,200 24.19 24.19 23.48 666,100 1,128,000 -12.3
07/01/2026
23.93
 2,825,600 23.30 24.06 23.30 944,600 808,400 3.5
06/01/2026
23.21
 3,638,900 23.48 23.66 22.90 1,104,300 1,319,200 -5.6
05/01/2026
23.30
 3,298,600 24.42 24.59 23.21 343,000 1,026,100 -18.5
31/12/2025
24.37
 1,158,200 24.64 24.64 24.33 87,900 116,200 -0.8
30/12/2025
24.64
 2,215,700 24.46 24.73 24.15 234,300 877,000 -17.4
29/12/2025
24.77
 1,772,700 24.82 24.82 24.10 235,800 55,600 4.9
26/12/2025
24.64
 1,901,500 24.95 25.00 24.10 116,000 12,400 2.8
25/12/2025
25.00
 2,401,500 25.58 25.80 25.00 105,600 155,200 -1.4
24/12/2025
25.58
 1,218,900 25.40 25.62 25.09 110,100 208,200 -2.8
23/12/2025
25.40
 1,574,600 25.89 26.07 25.40 35,000 110,000 -2.2
22/12/2025
25.71
 2,054,900 25.53 25.80 25.35 64,500 118,400 -1.6
19/12/2025
25.18
 1,445,800 25.67 25.84 25.18 146,800 318,200 -4.9
18/12/2025
25.35
 1,111,100 25.35 25.67 25.09 44,800 49,800 -0.2
17/12/2025
25.71
 813,800 25.98 25.98 25.44 185,500 41,500 4.1
16/12/2025
25.98
 4,146,000 24.82 26.02 23.66 602,500 1,140,700 -14.8
15/12/2025
25.09
 1,667,100 25.09 25.31 24.64 455,600 80,700 10.5
12/12/2025
25.09
 2,720,000 26.96 27.05 25.09 62,500 240,700 -5.4
11/12/2025
26.96
 1,011,000 27.23 27.32 26.78 30,000 214,800 -5.6
10/12/2025
27.14
 864,400 27.36 27.54 26.78 50,600 9,800 1.2
09/12/2025
27.54
 3,030,000 27.14 27.81 26.29 136,200 252,400 -3.4
08/12/2025
27.14
 2,223,300 27.76 27.90 27.14 47,200 260,300 -6.6
05/12/2025
27.81
 1,620,500 28.48 28.48 27.81 1,600 312,500 -9.8
04/12/2025
28.48
 1,727,600 28.30 28.61 28.12 212,100 172,000 1.3
03/12/2025
28.12
 1,420,700 27.85 28.12 27.63 90,500 373,200 -8.8
02/12/2025
27.76
 2,414,600 27.85 28.08 27.01 224,100 383,300 -5.0
01/12/2025
27.85
 1,500,700 28.34 28.57 27.85 7,600 144,600 -4.3
28/11/2025
28.34
 1,985,400 28.75 28.88 28.21 185,500 385,800 -6.4
27/11/2025
28.75
 1,350,700 29.10 29.24 28.57 125,200 105,900 0.6
26/11/2025
29.01
 1,772,100 28.39 29.15 28.39 241,800 317,900 -2.5
25/11/2025
28.39
 2,455,600 28.92 29.37 28.21 196,000 304,900 -3.6
24/11/2025
29.28
 3,541,400 29.10 29.59 28.88 1,169,900 340,700 27.2
21/11/2025
28.84
 1,725,400 28.75 28.88 28.21 292,200 312,600 -0.7
20/11/2025
28.92
 2,505,900 28.43 28.92 27.85 179,600 255,100 -2.4
19/11/2025
28.57
 3,820,000 29.10 29.68 28.57 732,000 462,700 8.6
18/11/2025
29.28
 3,439,900 30.17 30.17 29.28 434,800 315,400 3.9
17/11/2025
30.00
 4,349,700 29.42 30.04 29.19 1,395,600 148,000 41.6
14/11/2025
29.19
 4,887,700 27.85 29.46 27.85 364,000 205,800 5.1
13/11/2025
27.90
 2,033,900 28.21 28.52 27.90 93,300 351,100 -8.1
12/11/2025
28.17
 2,700,900 27.54 28.39 27.32 194,400 231,200 -1.2
11/11/2025
27.27
 1,512,300 27.01 27.45 27.01 409,600 235,400 5.3
10/11/2025
26.96
 1,371,300 27.14 27.45 26.65 500,500 210,800 8.8
07/11/2025
26.96
 2,492,900 27.76 28.03 26.78 305,300 465,000 -5.1
06/11/2025
28.03
 2,901,400 27.63 28.34 27.59 311,300 222,400 2.7
05/11/2025
27.59
 1,166,400 27.85 28.21 27.59 31,700 101,500 -2.2
04/11/2025
28.21
 4,341,000 26.20 28.39 26.02 1,504,500 336,600 34.6
03/11/2025
26.60
 3,196,000 27.94 27.94 26.60 490,600 144,400 10.6
31/10/2025
27.50
 1,804,200 27.76 28.03 27.23 122,100 501,700 -11.8
30/10/2025
27.67
 2,256,200 27.90 28.26 27.50 183,500 686,500 -15.7
29/10/2025
27.59
 1,483,700 27.59 27.94 27.50 37,400 174,600 -4.3
28/10/2025
27.41
 2,837,500 26.74 27.85 26.38 750,000 125,500 18.8
27/10/2025
26.96
 3,169,300 28.52 28.57 26.96 180,300 509,800 -10.4
24/10/2025
28.34
 2,560,700 28.03 28.39 27.54 318,700 415,500 -3.1
23/10/2025
28.21
 2,175,000 28.03 28.57 27.81 217,100 551,300 -10.6
22/10/2025
28.34
 3,922,800 28.12 28.61 27.09 437,200 399,000 1.2
21/10/2025
27.67
 7,616,100 28.57 28.61 27.14 308,200 216,200 2.7
20/10/2025
28.70
 8,963,400 30.35 30.89 28.70 1,073,300 1,093,500 -1.0
17/10/2025
30.84
 6,384,700 32.23 32.32 30.84 594,700 659,000 -2.4
16/10/2025
31.87
 7,016,300 31.87 32.50 31.16 155,500 932,900 -27.6
15/10/2025
31.87
 8,664,800 29.46 31.87 29.24 536,500 230,500 10.7
14/10/2025
29.82
 6,382,100 31.16 31.16 29.68 751,500 212,100 18.1
13/10/2025
30.67
 8,718,300 28.57 30.67 28.48 1,533,700 618,600 30.8

Chính sách bảo mật | Điều khoản sử dụng |