CTCP Tập đoàn Hà Đô (hdg)

25.75
0.55
(2.18%)
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
(2025-12-29) 		-2.55 -9.19% 53,717,500 -6,532,800 -174.0
25.20
27.75
25.75
2 tháng
(2025-11-28) 		-6.55 -20.63% 92,570,900 -8,603,000 -237.0
25.20
31.90
25.75
3 tháng
(2025-10-29) 		-5.70 -18.45% 149,679,500 -5,717,900 -145.5
25.20
33.60
25.75
6 tháng
(2025-07-31) 		-0.95 -3.63% 546,548,600 333,400 23.1
25.20
35.70
25.75
12 tháng
(2025-02-03) 		0.88 3.63% 989,522,900 -8,064,065 -104.2
17.91
35.70
25.75
24 tháng
(2024-02-07) 		3.39 15.54% 1,977,705,900 -9,372,308 -166.5
17.91
35.70
25.75
36 tháng
(2023-02-13) 		6.58 35.33% 2,347,136,400 -16,052,734 -268.1
17.91
35.70
25.75
60 tháng
(2021-02-22) 		6.48 34.59% 3,173,152,000 4,408,832 498.8
15.14
39.88
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
23.82
 3,494,500 23.95 24.27 23.18 151,700 774,900 -16.4
23/05/2025
23.95
 2,320,700 24.09 24.18 23.64 164,900 47,600 3.1
22/05/2025
23.55
 6,591,600 23.27 24.50 23.09 624,000 602,200 0
21/05/2025
23
 3,758,200 22.32 23.09 22.32 1,061,100 228,800 20.8
20/05/2025
22.27
 2,222,100 22.36 22.55 22.27 111,600 537,000 -10.5
19/05/2025
22.36
 1,496,600 22.41 22.68 22.23 208,100 108,400 0
16/05/2025
22.41
 2,216,000 22.55 22.73 22.32 128,800 261,300 0
15/05/2025
22.55
 2,781,700 22.50 22.91 22.41 570,300 318,700 0
14/05/2025
22.45
 1,906,800 22.27 22.50 22.14 286,300 63,375 0
13/05/2025
22.36
 2,720,300 22.09 22.55 22 351,500 30,600 0
12/05/2025
22
 1,587,400 22.05 22.27 21.91 8,800 36,000 0
09/05/2025
21.95
 2,204,700 22.41 22.41 21.77 117,600 397,900 0
08/05/2025
22.18
 1,433,500 22.41 22.55 21.95 11,800 214,900 0
07/05/2025
22.18
 3,034,300 21.73 22.23 21.73 376,000 103,500 0
06/05/2025
21.68
 2,226,500 21.64 22.23 21.64 77,800 273,400 0
05/05/2025
21.59
 2,142,700 21.36 21.68 21.14 292,600 128,600 0
29/04/2025
21.27
 1,647,800 21.23 21.36 20.91 260,100 36,200 5.2
28/04/2025
21.09
 976,000 21.36 21.36 20.91 36,500 54,600 -0.4
25/04/2025
21.14
 2,130,000 20.86 21.64 20.86 334,300 203,000 3.1
24/04/2025
20.91
 1,355,100 20.91 21.14 20.68 25,100 11,700 0.3
23/04/2025
20.91
 1,547,200 20.77 21.18 20.41 34,000 0 0.8
22/04/2025
20.45
 4,363,100 20.09 20.45 19.05 488,400 326,190 3.5
21/04/2025
20.45
 1,606,600 20.82 21.18 20.41 6,500 226,100 -5.0
18/04/2025
21
 1,645,200 21.09 21.27 20.86 98,500 245,200 -3.4
17/04/2025
20.77
 1,345,100 20.05 20.82 20.05 39,000 136,400 -2.2
16/04/2025
20.18
 1,659,100 20.41 21.18 20.18 143,800 120,200 0.5
15/04/2025
20.73
 2,016,500 21.27 21.68 20.55 233,900 88,000 3.3
14/04/2025
21.36
 3,299,100 20.41 21.36 20 1,086,300 377,800 16.6

Chính sách bảo mật | Điều khoản sử dụng |