CTCP Tập đoàn Hà Đô (hdg)

25.90
0.35
(1.37%)
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
(2026-04-01) 		-3.10 -10.69% 49,227,800 -1,771,022 59.3
25.55
29.60
25.90
2 tháng
(2026-03-02) 		-1.60 -5.81% 130,593,100 1,596,178 153.3
25.48
30.60
25.90
3 tháng
(2026-02-02) 		-1.25 -4.61% 155,987,600 282,578 117.6
25.48
30.60
25.90
6 tháng
(2025-11-03) 		-3.36 -11.50% 310,759,300 -2,216,622 61.9
24.75
33
25.90
12 tháng
(2025-05-06) 		4.61 21.64% 1,000,712,500 -5,130,683 86.8
21.29
35.06
25.90
24 tháng
(2024-05-13) 		4.28 19.80% 1,983,034,000 -1,805,875 149.1
17.59
35.06
25.90
36 tháng
(2023-05-17) 		4.16 19.14% 2,451,454,000 -16,364,630 -187.0
17.59
35.06
25.90
60 tháng
(2021-05-27) 		6.81 35.69% 3,254,546,100 11,959,610 888.7
14.87
39.16
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
7.08
 366,110 6.92 7.14 6.90 0 0 0
23/11/2017
6.92
 204,190 6.84 7.16 6.77 0 0 0
22/11/2017
6.84
 117,320 6.96 7.02 6.84 0 0 0
21/11/2017
6.96
 109,950 7.08 7.08 6.96 0 0 0
20/11/2017
7.08
 567,300 6.94 7.14 6.75 0 0 0
17/11/2017
6.94
 500,690 7.07 7.30 6.94 0 0 0
16/11/2017
7.07
 70,850 6.61 7.07 7.07 0 500 -0.0
15/11/2017
6.61
 5,552,240 6.19 6.61 5.95 50,000 1,500 1.6
14/11/2017
6.19
 124,060 6.15 6.27 6.15 0 6,100 -0.2
13/11/2017
6.15
 147,910 6.23 6.25 6.15 0 0 0
10/11/2017
6.23
 83,220 6.29 6.29 6.21 0 0 0
09/11/2017
6.29
 51,590 6.33 6.33 6.23 0 0 0
08/11/2017
6.33
 9,900 6.35 6.35 6.27 0 0 0
07/11/2017
6.35
 102,320 6.13 6.37 6.13 0 10 -0.0
06/11/2017
6.13
 762,920 6.21 6.29 6.07 28,000 6,500 0.6
03/11/2017
6.21
 280,170 6.41 6.41 6.21 0 13,270 -0.4
02/11/2017
6.41
 89,280 6.47 6.47 6.39 2,000 3,000 -0.0
01/11/2017
6.47
 110,170 6.31 6.47 6.29 18,360 0 0.6
31/10/2017
6.31
 388,170 6.40 6.40 6.10 0 500 -0.0
30/10/2017
6.40
 154,360 6.63 6.63 6.40 0 5,780 -0.2
27/10/2017
6.63
 136,540 6.36 6.67 6.47 0 6,000 -0.2
26/10/2017
6.36
 32,220 6.31 6.47 6.33 3,640 0 0.1
25/10/2017
6.31
 275,260 6.53 6.53 6.31 3,330 8,020 -0.1
24/10/2017
6.53
 150,540 6.35 6.55 6.36 59,040 2,940 1.8
23/10/2017
6.35
 135,120 6.46 6.47 6.35 0 0 0
20/10/2017
6.46
 47,220 6.46 6.63 6.46 4,430 0 0.1
19/10/2017
6.46
 40,140 6.55 6.57 6.46 0 0 0
18/10/2017
6.55
 77,830 6.69 6.69 6.55 0 0 0
17/10/2017
6.69
 155,120 6.73 6.73 6.57 19,720 0 0.7
16/10/2017
6.73
 146,250 6.78 6.84 6.67 0 2,000 -0.1
13/10/2017
6.78
 63,750 6.71 6.80 6.69 6,710 1,830 0.2
12/10/2017
6.71
 79,440 6.73 6.80 6.71 740 0 0.0
11/10/2017
6.73
 56,020 6.82 6.83 6.71 2,000 14,100 -0.4
10/10/2017
6.82
 42,630 6.71 6.82 6.71 0 0 0
09/10/2017
6.71
 64,130 6.71 6.73 6.67 4,500 7,450 -0.1
06/10/2017
6.71
 132,920 6.71 6.73 6.69 15,990 2,400 0.5
05/10/2017
6.71
 81,340 6.77 6.82 6.69 0 0 0
04/10/2017
6.77
 76,170 6.73 6.80 6.65 0 0 0
03/10/2017
6.73
 234,700 6.86 6.94 6.67 18,370 2,880 0.5
02/10/2017
6.86
 146,940 6.94 6.94 6.84 0 0 0
29/09/2017
6.94
 411,170 6.92 7.14 6.93 7,630 0 0.3
28/09/2017
6.92
 872,560 6.90 6.98 6.71 50,000 0 1.7
27/09/2017
6.90
 122,300 7.12 7.12 6.90 5,000 0 0.2
26/09/2017
7.12
 513,090 6.75 7.22 7.02 70,000 90 2.5
25/09/2017
6.75
 59,910 6.67 6.75 6.67 20,470 1,520 0.6
22/09/2017
6.67
 134,020 6.67 6.67 6.65 0 0 0
21/09/2017
6.67
 138,800 6.73 6.73 6.63 0 0 0
20/09/2017
6.73
 80,520 6.71 6.77 6.61 0 0 0
19/09/2017
6.71
 78,230 6.45 6.77 6.47 2,880 300 0.1
18/09/2017
6.45
 94,780 6.45 6.65 6.37 0 0 0
15/09/2017
6.45
 4,810 6.47 6.47 6.37 0 0 0
14/09/2017
6.47
 62,580 6.41 6.47 6.31 0 0 0
13/09/2017
6.41
 64,980 6.37 6.57 6.30 0 0 0
12/09/2017
6.37
 30,480 6.37 6.39 6.37 0 0 0
11/09/2017
6.37
 36,610 6.37 6.37 6.33 0 0 0
08/09/2017
6.37
 10,180 6.37 6.41 6.37 0 0 0
07/09/2017
6.37
 25,030 6.30 6.45 6.29 0 0 0
06/09/2017
6.30
 57,890 6.30 6.37 6.27 0 0 0
05/09/2017
6.30
 12,820 6.35 6.35 6.30 0 0 0
01/09/2017
6.35
 27,890 6.31 6.35 6.30 0 0 0
31/08/2017
6.31
 14,320 6.51 6.51 6.31 2,000 0 0.1
30/08/2017
6.51
 32,900 6.33 6.51 6.31 0 0 0
29/08/2017
6.33
 12,170 6.29 6.55 6.31 30 0 0.0
28/08/2017
6.29
 8,460 6.31 6.31 6.27 0 0 0
25/08/2017
6.31
 14,190 6.37 6.41 6.27 0 0 0
24/08/2017
6.37
 5,560 6.39 6.39 6.33 0 0 0
23/08/2017
6.39
 83,160 6.25 6.39 6.27 0 0 0
22/08/2017
6.25
 18,560 6.27 6.27 6.24 0 0 0
21/08/2017
6.27
 77,470 6.27 6.29 6.27 0 0 0
18/08/2017
6.27
 32,400 6.27 6.43 6.27 0 0 0
17/08/2017
6.27
 39,440 6.43 6.47 6.27 0 0 0
16/08/2017
6.43
 49,210 6.27 6.47 6.19 0 1,000 -0.0
15/08/2017
6.27
 33,030 6.22 6.47 6.19 0 0 0
14/08/2017
6.22
 45,230 6.21 6.29 6.19 0 0 0
11/08/2017
6.21
 82,310 6.23 6.23 6.19 0 0 0
10/08/2017
6.23
 35,260 6.27 6.27 6.17 0 0 0
09/08/2017
6.27
 35,650 6.29 6.29 6.19 0 0 0
08/08/2017
6.29
 9,240 6.43 6.43 6.29 0 200 -0.0
07/08/2017
6.43
 103,060 6.25 6.45 6.25 0 0 0
04/08/2017
6.25
 264,400 6.19 6.27 6.19 0 17,580 -0.5
03/08/2017
6.19
 186,580 6.25 6.25 6.07 0 5,000 -0.2
02/08/2017
6.25
 45,590 6.15 6.35 6.19 0 0 0
01/08/2017
6.15
 55,620 6.21 6.21 6.15 0 0 0
31/07/2017
6.21
 60,180 6.27 6.37 6.21 100 0 0.0
28/07/2017
6.27
 53,340 6.27 6.33 6.21 100 0 0.0
27/07/2017
6.27
 34,890 6.45 6.45 6.27 100 0 0.0
26/07/2017
6.45
 19,250 6.40 6.45 6.39 0 10 -0.0
25/07/2017
6.40
 90,270 6.19 6.40 6.21 0 0 0
24/07/2017
6.19
 80,420 6.22 6.27 6.07 0 0 0
21/07/2017
6.22
 44,830 6.27 6.39 6.19 0 0 0
20/07/2017
6.27
 69,780 6.47 6.51 6.27 2,000 0 0.1
19/07/2017
6.47
 37,190 6.45 6.57 6.39 0 0 0
18/07/2017
6.45
 57,380 6.43 6.47 6.40 0 0 0
17/07/2017
6.43
 155,490 6.67 6.67 6.37 200 0 0.0
14/07/2017
6.67
 50,870 6.80 6.86 6.67 10 0 0.0
13/07/2017
6.80
 62,030 6.71 6.80 6.71 0 0 0
12/07/2017
6.71
 129,820 6.54 6.73 6.53 0 3,000 -0.1
11/07/2017
6.54
 81,900 6.63 6.63 6.39 6,200 10,000 -0.1
10/07/2017
6.63
 73,770 6.67 6.67 6.43 0 0 0
07/07/2017
6.67
 125,160 6.71 6.80 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |