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)
30/11/2017
7.19
 60,160 7.15 7.21 7.10 0 0 0
29/11/2017
7.15
 76,190 7.29 7.29 7.13 0 0 0
28/11/2017
7.29
 101,700 7.31 7.31 7.19 0 0 0
27/11/2017
7.31
 98,610 7.21 7.31 7.21 0 0 0
24/11/2017
7.21
 366,110 7.04 7.27 7.02 0 0 0
23/11/2017
7.04
 204,190 6.96 7.29 6.90 0 0 0
22/11/2017
6.96
 117,320 7.08 7.15 6.96 0 0 0
21/11/2017
7.08
 109,950 7.21 7.21 7.08 0 0 0
20/11/2017
7.21
 567,300 7.06 7.27 6.88 0 0 0
17/11/2017
7.06
 500,690 7.20 7.43 7.06 0 0 0
16/11/2017
7.20
 70,850 6.73 7.20 7.20 0 500 -0.0
15/11/2017
6.73
 5,552,240 6.30 6.73 6.05 50,000 1,500 1.6
14/11/2017
6.30
 124,060 6.26 6.38 6.26 0 6,100 -0.2
13/11/2017
6.26
 147,910 6.34 6.36 6.26 0 0 0
10/11/2017
6.34
 83,220 6.40 6.40 6.32 0 0 0
09/11/2017
6.40
 51,590 6.45 6.45 6.34 0 0 0
08/11/2017
6.45
 9,900 6.47 6.47 6.38 0 0 0
07/11/2017
6.47
 102,320 6.24 6.49 6.24 0 10 -0.0
06/11/2017
6.24
 762,920 6.32 6.40 6.18 28,000 6,500 0.6
03/11/2017
6.32
 280,170 6.53 6.53 6.32 0 13,270 -0.4
02/11/2017
6.53
 89,280 6.59 6.59 6.51 2,000 3,000 -0.0
01/11/2017
6.59
 110,170 6.43 6.59 6.40 18,360 0 0.6
31/10/2017
6.43
 388,170 6.52 6.52 6.21 0 500 -0.0
30/10/2017
6.52
 154,360 6.75 6.75 6.52 0 5,780 -0.2
27/10/2017
6.75
 136,540 6.48 6.80 6.59 0 6,000 -0.2
26/10/2017
6.48
 32,220 6.43 6.59 6.45 3,640 0 0.1
25/10/2017
6.43
 275,260 6.65 6.65 6.43 3,330 8,020 -0.1
24/10/2017
6.65
 150,540 6.47 6.67 6.48 59,040 2,940 1.8
23/10/2017
6.47
 135,120 6.58 6.59 6.47 0 0 0
20/10/2017
6.58
 47,220 6.58 6.75 6.58 4,430 0 0.1
19/10/2017
6.58
 40,140 6.67 6.69 6.58 0 0 0
18/10/2017
6.67
 77,830 6.82 6.82 6.67 0 0 0
17/10/2017
6.82
 155,120 6.86 6.86 6.69 19,720 0 0.7
16/10/2017
6.86
 146,250 6.91 6.96 6.80 0 2,000 -0.1
13/10/2017
6.91
 63,750 6.84 6.92 6.82 6,710 1,830 0.2
12/10/2017
6.84
 79,440 6.86 6.92 6.84 740 0 0.0
11/10/2017
6.86
 56,020 6.94 6.95 6.84 2,000 14,100 -0.4
10/10/2017
6.94
 42,630 6.84 6.94 6.84 0 0 0
09/10/2017
6.84
 64,130 6.84 6.86 6.80 4,500 7,450 -0.1
06/10/2017
6.84
 132,920 6.84 6.86 6.82 15,990 2,400 0.5
05/10/2017
6.84
 81,340 6.90 6.94 6.82 0 0 0
04/10/2017
6.90
 76,170 6.86 6.92 6.78 0 0 0
03/10/2017
6.86
 234,700 6.98 7.06 6.80 18,370 2,880 0.5
02/10/2017
6.98
 146,940 7.06 7.06 6.96 0 0 0
29/09/2017
7.06
 411,170 7.04 7.27 7.05 7,630 0 0.3
28/09/2017
7.04
 872,560 7.02 7.10 6.84 50,000 0 1.7
27/09/2017
7.02
 122,300 7.25 7.25 7.02 5,000 0 0.2
26/09/2017
7.25
 513,090 6.88 7.35 7.15 70,000 90 2.5
25/09/2017
6.88
 59,910 6.80 6.88 6.80 20,470 1,520 0.6
22/09/2017
6.80
 134,020 6.80 6.80 6.78 0 0 0
21/09/2017
6.80
 138,800 6.86 6.86 6.75 0 0 0
20/09/2017
6.86
 80,520 6.84 6.90 6.73 0 0 0
19/09/2017
6.84
 78,230 6.57 6.90 6.59 2,880 300 0.1
18/09/2017
6.57
 94,780 6.57 6.78 6.49 0 0 0
15/09/2017
6.57
 4,810 6.59 6.59 6.49 0 0 0
14/09/2017
6.59
 62,580 6.53 6.59 6.43 0 0 0
13/09/2017
6.53
 64,980 6.49 6.69 6.42 0 0 0
12/09/2017
6.49
 30,480 6.49 6.51 6.49 0 0 0
11/09/2017
6.49
 36,610 6.49 6.49 6.45 0 0 0
08/09/2017
6.49
 10,180 6.49 6.53 6.49 0 0 0
07/09/2017
6.49
 25,030 6.42 6.57 6.40 0 0 0
06/09/2017
6.42
 57,890 6.42 6.49 6.38 0 0 0
05/09/2017
6.42
 12,820 6.47 6.47 6.42 0 0 0
01/09/2017
6.47
 27,890 6.43 6.47 6.42 0 0 0
31/08/2017
6.43
 14,320 6.63 6.63 6.43 2,000 0 0.1
30/08/2017
6.63
 32,900 6.45 6.63 6.43 0 0 0
29/08/2017
6.45
 12,170 6.40 6.67 6.43 30 0 0.0
28/08/2017
6.40
 8,460 6.43 6.43 6.38 0 0 0
25/08/2017
6.43
 14,190 6.49 6.53 6.38 0 0 0
24/08/2017
6.49
 5,560 6.51 6.51 6.45 0 0 0
23/08/2017
6.51
 83,160 6.36 6.51 6.38 0 0 0
22/08/2017
6.36
 18,560 6.38 6.38 6.35 0 0 0
21/08/2017
6.38
 77,470 6.38 6.40 6.38 0 0 0
18/08/2017
6.38
 32,400 6.38 6.55 6.38 0 0 0
17/08/2017
6.38
 39,440 6.55 6.59 6.38 0 0 0
16/08/2017
6.55
 49,210 6.38 6.59 6.30 0 1,000 -0.0
15/08/2017
6.38
 33,030 6.33 6.59 6.30 0 0 0
14/08/2017
6.33
 45,230 6.32 6.40 6.30 0 0 0
11/08/2017
6.32
 82,310 6.34 6.34 6.30 0 0 0
10/08/2017
6.34
 35,260 6.38 6.38 6.28 0 0 0
09/08/2017
6.38
 35,650 6.40 6.40 6.30 0 0 0
08/08/2017
6.40
 9,240 6.55 6.55 6.40 0 200 -0.0
07/08/2017
6.55
 103,060 6.36 6.57 6.36 0 0 0
04/08/2017
6.36
 264,400 6.30 6.38 6.30 0 17,580 -0.5
03/08/2017
6.30
 186,580 6.36 6.36 6.18 0 5,000 -0.2
02/08/2017
6.36
 45,590 6.26 6.47 6.30 0 0 0
01/08/2017
6.26
 55,620 6.32 6.32 6.26 0 0 0
31/07/2017
6.32
 60,180 6.38 6.49 6.32 100 0 0.0
28/07/2017
6.38
 53,340 6.38 6.45 6.32 100 0 0.0
27/07/2017
6.38
 34,890 6.57 6.57 6.38 100 0 0.0
26/07/2017
6.57
 19,250 6.52 6.57 6.51 0 10 -0.0
25/07/2017
6.52
 90,270 6.30 6.52 6.32 0 0 0
24/07/2017
6.30
 80,420 6.33 6.38 6.18 0 0 0
21/07/2017
6.33
 44,830 6.38 6.51 6.30 0 0 0
20/07/2017
6.38
 69,780 6.59 6.63 6.38 2,000 0 0.1
19/07/2017
6.59
 37,190 6.57 6.69 6.51 0 0 0
18/07/2017
6.57
 57,380 6.55 6.59 6.52 0 0 0
17/07/2017
6.55
 155,490 6.80 6.80 6.49 200 0 0.0
14/07/2017
6.80
 50,870 6.92 6.98 6.80 10 0 0.0
13/07/2017
6.92
 62,030 6.84 6.92 6.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |