CTCP Tập đoàn Hà Đô (hdg)

25.90
0.15
(0.58%)
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 -7.21% 56,025,300 -5,448,000 -145.9
25.20
27.75
25.90
2 tháng
(2025-12-01) 		-5.45 -17.47% 92,893,300 -7,317,900 -202.5
25.20
31.90
25.90
3 tháng
(2025-10-30) 		-5.25 -16.94% 150,503,600 -4,495,900 -113.2
25.20
33.60
25.90
6 tháng
(2025-08-01) 		-0.35 -1.34% 538,429,300 1,811,300 61.4
25.20
35.70
25.90
12 tháng
(2025-02-03) 		1.43 5.89% 991,830,700 -6,979,265 -76.2
17.91
35.70
25.90
24 tháng
(2024-02-15) 		3.61 16.32% 1,978,223,800 -8,246,808 -137.4
17.91
35.70
25.90
36 tháng
(2023-02-13) 		7.13 38.29% 2,349,444,200 -14,967,934 -240.1
17.91
35.70
25.90
60 tháng
(2021-02-23) 		7.11 38.18% 3,174,481,500 5,565,132 529.8
15.14
39.88
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2017
5.93
 54,100 5.89 5.93 5.77 200 0 0.0
19/05/2017
5.89
 38,620 5.93 5.97 5.87 7,500 0 0.2
18/05/2017
5.93
 14,950 5.95 5.95 5.89 0 0 0
17/05/2017
5.95
 25,700 5.99 5.99 5.89 0 0 0
16/05/2017
5.99
 33,340 6.05 6.10 5.99 0 12,100 -0.4
15/05/2017
6.05
 58,470 5.97 6.08 5.95 0 21,840 -0.6
12/05/2017
5.97
 78,660 6.03 6.03 5.93 6,600 2,440 0.1
11/05/2017
6.03
 28,520 6.08 6.08 5.87 1,470 0 0.0
10/05/2017
6.08
 17,980 6.16 6.18 6.08 0 0 0
09/05/2017
6.16
 167,540 5.93 6.30 5.93 100 7,770 -0.2
08/05/2017
5.93
 33,720 5.87 5.93 5.81 3,190 5,000 -0.1
05/05/2017
5.87
 34,850 5.87 5.89 5.81 0 0 0
04/05/2017
5.87
 19,020 5.88 5.97 5.87 0 0 0
03/05/2017
5.88
 75,010 5.81 5.97 5.73 200 3,000 -0.1
28/04/2017
5.81
 28,160 5.86 5.94 5.80 0 0 0
27/04/2017
5.86
 27,320 5.83 5.87 5.83 100 0 0.0
26/04/2017
5.83
 24,790 5.87 5.93 5.83 0 0 0
25/04/2017
5.87
 9,370 5.97 5.97 5.79 100 0 0.0
24/04/2017
5.97
 10,360 5.99 6.01 5.97 0 0 0
21/04/2017
5.99
 24,160 6.03 6.12 5.97 0 0 0
20/04/2017
6.03
 148,250 5.85 6.05 5.87 0 0 0
19/04/2017
5.85
 81,350 5.87 5.91 5.77 0 0 0
18/04/2017
5.87
 80,360 5.87 5.89 5.70 0 0 0
17/04/2017
5.87
 152,150 5.97 6.10 5.81 100 0 0.0
14/04/2017
5.97
 82,760 6.14 6.14 5.87 0 0 0
13/04/2017
6.14
 52,020 6.14 6.18 6.08 100 0 0.0
12/04/2017
6.14
 110,710 6.24 6.28 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |