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)
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
12/07/2017
6.84
 129,820 6.66 6.86 6.65 0 3,000 -0.1
11/07/2017
6.66
 81,900 6.75 6.75 6.51 6,200 10,000 -0.1
10/07/2017
6.75
 73,770 6.80 6.80 6.55 0 0 0
07/07/2017
6.80
 125,160 6.84 6.92 6.77 0 0 0
06/07/2017
6.84
 354,710 6.52 6.84 6.45 0 0 0
05/07/2017
6.52
 53,770 6.59 6.63 6.49 0 480 -0.0
04/07/2017
6.59
 123,330 6.61 6.78 6.49 0 0 0
03/07/2017
6.61
 545,700 6.18 6.61 6.18 0 0 0
30/06/2017
6.18
 132,480 6.08 6.18 6.08 280 0 0.0
29/06/2017
6.08
 104,940 6.18 6.24 5.99 310 0 0.0
28/06/2017
6.18
 7,680 6.28 6.28 6.10 0 0 0
27/06/2017
6.28
 10,300 6.22 6.36 6.18 0 0 0
26/06/2017
6.22
 175,730 6.08 6.34 6.12 0 0 0
23/06/2017
6.08
 32,070 6.08 6.14 5.97 0 0 0
22/06/2017
6.08
 31,210 6.08 6.08 5.97 0 0 0
21/06/2017
6.08
 129,320 5.95 6.10 5.91 0 0 0
20/06/2017
5.95
 36,300 5.91 5.97 5.85 0 0 0
19/06/2017
5.91
 30,830 5.97 5.97 5.90 0 0 0
16/06/2017
5.97
 16,960 6.10 6.10 5.97 0 0 0
15/06/2017
6.10
 23,930 6.12 6.18 5.99 100 0 0.0
14/06/2017
6.12
 155,520 5.91 6.16 5.87 0 57,390 -1.7
13/06/2017
5.91
 14,370 5.90 5.91 5.89 0 0 0
12/06/2017
5.90
 14,650 5.95 5.95 5.89 1,000 0 0.0
09/06/2017
5.95
 12,920 5.93 5.99 5.89 0 0 0
08/06/2017
5.93
 95,490 6.01 6.08 5.93 0 37,170 -1.1
07/06/2017
6.01
 147,070 5.89 6.18 5.93 0 50,000 -1.5
06/06/2017
5.89
 68,980 5.89 5.91 5.87 0 55,000 -1.6
05/06/2017
5.89
 51,250 5.89 5.94 5.85 0 30,000 -0.9
02/06/2017
5.89
 39,150 5.89 5.95 5.89 0 29,990 -0.9
01/06/2017
5.89
 55,570 5.85 5.91 5.83 5,000 35,070 -0.9
31/05/2017
5.85
 51,240 5.86 5.89 5.77 0 7,800 -0.2
30/05/2017
5.86
 75,150 5.95 5.97 5.86 0 3,000 -0.1
29/05/2017
5.95
 76,210 5.95 5.97 5.91 0 35,600 -1.0
26/05/2017
5.95
 78,740 5.97 6.00 5.93 0 50,000 -1.4
25/05/2017
5.97
 78,380 5.83 6.01 5.83 0 0 0
24/05/2017
5.83
 43,310 5.86 5.97 5.81 0 0 0
23/05/2017
5.86
 14,210 5.93 5.93 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |