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)
17/02/2017
5.32
 67,410 5.38 5.38 5.20 0 0 0
16/02/2017
5.38
 18,970 5.40 5.46 5.16 0 0 0
15/02/2017
5.40
 15,010 5.46 5.46 5.12 0 0 0
14/02/2017
5.46
 6,360 5.46 5.46 5.28 0 0 0
13/02/2017
5.46
 64,730 5.13 5.48 5.14 0 19,010 -0.5
10/02/2017
5.13
 38,890 4.81 5.13 4.96 0 5,000 -0.1
09/02/2017
4.81
 9,250 5.00 5.08 4.81 0 0 0
08/02/2017
5.00
 4,570 4.88 5.16 4.96 0 0 0
07/02/2017
4.88
 20,670 4.86 5.06 4.85 0 0 0
06/02/2017
4.86
 30,830 4.86 4.86 4.79 0 2,000 -0.0
03/02/2017
4.86
 21,050 4.83 4.87 4.77 0 0 0
02/02/2017
4.83
 28,210 4.77 4.85 4.77 0 0 0
25/01/2017
4.77
 1,020 4.92 4.92 4.77 0 0 0
24/01/2017
4.92
 16,960 4.77 4.92 4.77 0 0 0
23/01/2017
4.77
 6,800 4.77 4.77 4.77 0 0 0
20/01/2017
4.77
 12,710 4.71 4.77 4.73 0 0 0
19/01/2017
4.71
 23,870 4.69 4.79 4.71 0 0 0
18/01/2017
4.69
 11,610 4.85 4.87 4.69 0 0 0
17/01/2017
4.85
 6,160 4.75 4.85 4.67 0 0 0
16/01/2017
4.75
 1,010 5.02 5.02 4.73 0 0 0
13/01/2017
5.02
 1,010 4.85 5.02 5.01 0 0 0
12/01/2017
4.85
 61,150 4.69 5.00 4.75 0 0 0
11/01/2017
4.69
 23,120 4.69 4.75 4.69 0 0 0
10/01/2017
4.69
 1,860 4.67 4.69 4.65 0 0 0
09/01/2017
4.67
 61,050 4.58 4.77 4.57 0 7,400 -0.2
06/01/2017
4.58
 12,060 4.71 4.71 4.57 0 0 0
05/01/2017
4.71
 10,030 4.73 4.73 4.65 0 2,130 -0.1
04/01/2017
4.73
 44,380 4.73 4.87 4.57 0 0 0
03/01/2017
4.73
 2,240 4.74 4.74 4.67 0 0 0
30/12/2016
4.74
 6,780 4.59 4.91 4.61 0 0 0
29/12/2016
4.59
 0 4.59 4.59 4.59 0 0 0
28/12/2016
4.59
 3,190 4.58 4.61 4.59 0 0 0
27/12/2016
4.58
 24,510 4.63 4.63 4.57 0 0 0
26/12/2016
4.63
 1,790 4.57 4.63 4.61 0 0 0
23/12/2016
4.57
 2,110 4.58 4.67 4.57 0 0 0
22/12/2016
4.58
 72,940 4.60 4.72 4.55 60,670 0 1.4
21/12/2016
4.60
 11,470 4.58 4.66 4.57 0 0 0
20/12/2016
4.58
 2,350 4.57 4.59 4.57 0 0 0
19/12/2016
4.57
 3,080 4.73 4.73 4.57 0 0 0
16/12/2016
4.73
 6,320 4.58 4.73 4.58 0 0 0
15/12/2016
4.58
 16,090 4.74 4.74 4.57 0 0 0
14/12/2016
4.74
 48,360 4.59 4.79 4.57 45,000 45,000 0
13/12/2016
4.59
 101,250 4.59 4.61 4.55 64,000 80,000 -0.4
12/12/2016
4.59
 111,200 4.59 4.59 4.57 90,000 106,000 -0.4
09/12/2016
4.59
 25,630 4.63 4.67 4.57 0 0 0
08/12/2016
4.63
 9,450 4.59 4.89 4.59 10 0 0.0
07/12/2016
4.59
 20,780 4.55 4.75 4.59 0 0 0
06/12/2016
4.55
 121,310 4.57 4.59 4.53 53,000 0 1.2
05/12/2016
4.57
 13,940 4.55 4.59 4.55 10,000 0 0.2
02/12/2016
4.55
 6,920 4.49 4.57 4.49 3,000 0 0.1
01/12/2016
4.49
 10,770 4.45 4.59 4.45 0 0 0
30/11/2016
4.45
 5,220 4.51 4.51 4.44 0 0 0
29/11/2016
4.51
 5,500 4.53 4.53 4.43 0 0 0
28/11/2016
4.53
 4,530 4.53 4.53 4.53 0 0 0
25/11/2016
4.53
 10,600 4.53 4.55 4.53 0 0 0
24/11/2016
4.53
 19,760 4.47 4.57 4.43 0 0 0
23/11/2016
4.47
 4,300 4.56 4.77 4.47 0 0 0
22/11/2016
4.56
 80,800 4.51 4.62 4.51 5,000 19,000 -0.3
21/11/2016
4.51
 23,630 4.53 4.53 4.41 4,200 10,000 -0.1
18/11/2016
4.53
 6,550 4.53 4.65 4.53 5,000 3,000 0.0
17/11/2016
4.53
 1,570 4.57 4.58 4.53 0 0 0
16/11/2016
4.57
 139,430 4.27 4.57 4.25 54,000 91,390 -0.9
15/11/2016
4.27
 17,350 4.23 4.47 4.27 3,603,239 3,613,239 -0.2
14/11/2016
4.23
 48,110 4.30 4.37 4.23 0 23,420 -0.5
11/11/2016
4.30
 10,170 4.37 4.38 4.30 0 0 0
10/11/2016
4.37
 26,600 4.37 4.51 4.37 0 13,000 -0.3
09/11/2016
4.37
 38,390 4.57 4.57 4.37 0 13,960 -0.3
08/11/2016
4.57
 7,190 4.69 4.69 4.57 0 5,600 -0.1
07/11/2016
4.69
 17,660 4.39 4.69 4.39 0 11,040 -0.2
04/11/2016
4.39
 10,200 4.67 4.67 4.39 0 7,900 -0.2
03/11/2016
4.67
 8,480 4.57 4.67 4.49 0 3,930 -0.1
02/11/2016
4.57
 57,700 4.61 4.61 4.56 0 37,340 -0.9
01/11/2016
4.61
 81,990 4.69 4.69 4.61 0 45,000 -1.1
31/10/2016
4.69
 19,900 4.61 4.69 4.57 0 16,290 -0.4
28/10/2016
4.61
 52,830 4.67 4.67 4.59 0 48,290 -1.1
27/10/2016
4.67
 39,900 4.67 4.79 4.63 0 26,000 -0.6
26/10/2016
4.67
 30,690 4.73 4.73 4.65 0 20,050 -0.5
25/10/2016
4.73
 12,590 4.77 4.83 4.73 50 5,210 -0.1
24/10/2016
4.77
 10,410 4.79 4.96 4.77 30 0 0.0
21/10/2016
4.79
 21,860 4.81 4.89 4.79 0 0 0
20/10/2016
4.81
 19,510 4.81 4.88 4.77 0 0 0
19/10/2016
4.81
 6,760 4.87 4.87 4.81 50 0 0.0
18/10/2016
4.87
 20,100 4.87 4.87 4.87 0 0 0
17/10/2016
4.87
 31,280 4.89 4.89 4.81 0 0 0
14/10/2016
4.89
 37,190 4.87 4.91 4.77 0 0 0
13/10/2016
4.87
 29,260 4.70 4.87 4.70 0 0 0
12/10/2016
4.70
 20,680 4.69 4.75 4.69 0 0 0
11/10/2016
4.69
 65,600 4.69 4.73 4.69 0 740 -0.0
10/10/2016
4.69
 70,800 4.79 4.79 4.65 0 42,650 -1.0
07/10/2016
4.79
 19,570 4.75 4.79 4.67 0 0 0
06/10/2016
4.75
 12,040 4.77 4.77 4.73 0 0 0
05/10/2016
4.77
 480 4.91 4.91 4.69 0 0 0
04/10/2016
4.91
 26,780 4.83 4.91 4.67 0 0 0
03/10/2016
4.83
 6,810 4.72 4.83 4.70 0 0 0
30/09/2016
4.72
 1,280 4.71 4.77 4.71 0 0 0
29/09/2016
4.71
 4,020 4.89 4.92 4.71 0 0 0
28/09/2016
4.89
 22,720 4.65 4.89 4.65 0 0 0
27/09/2016
4.65
 31,300 4.70 4.70 4.65 0 0 0
26/09/2016
4.70
 5,510 4.65 4.70 4.65 0 0 0
23/09/2016
4.65
 16,240 4.63 4.65 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |