CTCP Tập đoàn Hà Đô (hdg)

16.40
0.35
(2.18%)
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
(2026-08-18) 		0 0% 30,767,000 -928,700 -14.4
15.60
26.30
16.05
2 tháng
(2026-07-20) 		-0.75 -4.46% 59,459,800 -3,080,600 -49.8
15.50
26.30
16.05
3 tháng
(2026-06-19) 		-4.75 -22.84% 102,155,800 -5,928,000 -106.1
15.50
26.30
16.05
6 tháng
(2026-03-23) 		-9.59 -37.39% 229,963,300 -14,070,500 -293.0
14.18
27.82
16.05
12 tháng
(2025-09-22) 		-12.70 -44.17% 632,034,000 -17,958,300 -378.1
13.93
31.87
16.05
24 tháng
(2024-09-27) 		-6.84 -29.87% 1,612,983,200 -12,393,471 -391.9
12.66
31.87
16.05
36 tháng
(2023-10-03) 		-3.49 -17.88% 2,490,657,000 -38,497,888 -1,112.9
11.33
31.87
16.05
60 tháng
(2021-10-13) 		-9.58 -37.38% 3,258,689,200 -12,836,814 -120.7
9.07
35.60
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
7.38
 372,850 6.90 7.38 6.90 0 0 0
25/01/2018
6.90
 87,390 6.88 6.99 6.82 0 0 0
22/01/2018
6.88
 131,950 6.67 6.88 6.71 0 0 0
19/01/2018
6.67
 84,120 6.62 6.69 6.62 0 0 0
18/01/2018
6.62
 64,950 6.62 6.64 6.52 0 0 0
17/01/2018
6.62
 44,800 6.69 6.71 6.62 7,070 11,200 -0.2
16/01/2018
6.69
 65,850 6.62 6.75 6.60 0 2,000 -0.1
15/01/2018
6.62
 88,420 6.53 6.78 6.56 0 0 0
12/01/2018
6.53
 70,510 6.73 6.73 6.53 0 0 0
11/01/2018
6.73
 80,280 6.77 6.77 6.62 0 0 0
10/01/2018
6.77
 88,520 6.89 6.89 6.66 0 0 0
09/01/2018
6.89
 241,000 6.47 6.89 6.40 48,000 0 1.7
08/01/2018
6.47
 30,260 6.40 6.49 6.36 0 0 0
05/01/2018
6.40
 26,250 6.43 6.43 6.32 0 0 0
04/01/2018
6.43
 55,910 6.53 6.58 6.43 600 0 0.0
03/01/2018
6.53
 49,680 6.31 6.62 6.34 0 0 0
02/01/2018
6.31
 37,950 6.31 6.34 6.25 0 0 0
29/12/2017
6.31
 59,970 6.31 6.34 6.25 0 0 0
28/12/2017
6.31
 18,430 6.31 6.34 6.29 0 0 0
27/12/2017
6.31
 30,310 6.34 6.34 6.25 900 0 0.0
26/12/2017
6.34
 80,580 6.27 6.34 6.29 800 0 0.0
25/12/2017
6.27
 30,940 6.34 6.34 6.25 0 0 0
22/12/2017
6.34
 1,590 6.32 6.40 6.25 0 0 0
21/12/2017
6.32
 51,620 6.29 6.32 6.25 18,200 0 0.6
20/12/2017
6.29
 55,900 6.25 6.34 6.23 0 0 0
19/12/2017
6.25
 48,620 6.34 6.34 6.21 0 0 0
18/12/2017
6.34
 82,640 6.34 6.43 6.25 0 0 0
15/12/2017
6.34
 128,900 6.18 6.34 6.18 0 0 0
14/12/2017
6.18
 110,150 6.38 6.43 6.18 0 0 0
13/12/2017
6.38
 184,710 6.49 6.51 6.31 0 0 0
12/12/2017
6.49
 167,280 6.43 6.49 6.34 50,750 0 1.8
11/12/2017
6.43
 215,940 6.43 6.67 6.42 0 0 0
08/12/2017
6.43
 64,940 6.32 6.43 6.32 0 0 0
07/12/2017
6.32
 110,460 6.42 6.43 6.31 0 0 0
06/12/2017
6.42
 242,370 6.42 6.47 6.31 0 5,000 -0.2
05/12/2017
6.42
 118,790 6.40 6.62 6.42 18,000 0 0.6
04/12/2017
6.40
 162,050 6.42 6.43 6.31 49,840 0 1.7
01/12/2017
6.42
 141,470 6.42 6.43 6.29 0 0 0
30/11/2017
6.42
 60,160 6.38 6.43 6.34 0 0 0
29/11/2017
6.38
 76,190 6.51 6.51 6.36 0 0 0
28/11/2017
6.51
 101,700 6.53 6.53 6.42 0 0 0
27/11/2017
6.53
 98,610 6.43 6.53 6.43 0 0 0
24/11/2017
6.43
 366,110 6.29 6.49 6.27 0 0 0
23/11/2017
6.29
 204,190 6.21 6.51 6.16 0 0 0
22/11/2017
6.21
 117,320 6.32 6.38 6.21 0 0 0
21/11/2017
6.32
 109,950 6.43 6.43 6.32 0 0 0
20/11/2017
6.43
 567,300 6.31 6.49 6.14 0 0 0
17/11/2017
6.31
 500,690 6.43 6.64 6.31 0 0 0
16/11/2017
6.43
 70,850 6.01 6.43 6.43 0 500 -0.0
15/11/2017
6.01
 5,552,240 5.63 6.01 5.41 50,000 1,500 1.6
14/11/2017
5.63
 124,060 5.59 5.70 5.59 0 6,100 -0.2
13/11/2017
5.59
 147,910 5.66 5.68 5.59 0 0 0
10/11/2017
5.66
 83,220 5.72 5.72 5.64 0 0 0
09/11/2017
5.72
 51,590 5.75 5.75 5.66 0 0 0
08/11/2017
5.75
 9,900 5.77 5.77 5.70 0 0 0
07/11/2017
5.77
 102,320 5.57 5.79 5.57 0 10 -0.0
06/11/2017
5.57
 762,920 5.64 5.72 5.52 28,000 6,500 0.6
03/11/2017
5.64
 280,170 5.83 5.83 5.64 0 13,270 -0.4
02/11/2017
5.83
 89,280 5.88 5.88 5.81 2,000 3,000 -0.0
01/11/2017
5.88
 110,170 5.74 5.88 5.72 18,360 0 0.6
31/10/2017
5.74
 388,170 5.82 5.82 5.54 0 500 -0.0
30/10/2017
5.82
 154,360 6.03 6.03 5.82 0 5,780 -0.2
27/10/2017
6.03
 136,540 5.78 6.07 5.88 0 6,000 -0.2
26/10/2017
5.78
 32,220 5.74 5.88 5.75 3,640 0 0.1
25/10/2017
5.74
 275,260 5.94 5.94 5.74 3,330 8,020 -0.1
24/10/2017
5.94
 150,540 5.77 5.96 5.78 59,040 2,940 1.8
23/10/2017
5.77
 135,120 5.87 5.88 5.77 0 0 0
20/10/2017
5.87
 47,220 5.87 6.03 5.87 4,430 0 0.1
19/10/2017
5.87
 40,140 5.96 5.98 5.87 0 0 0
18/10/2017
5.96
 77,830 6.09 6.09 5.96 0 0 0
17/10/2017
6.09
 155,120 6.12 6.12 5.98 19,720 0 0.7
16/10/2017
6.12
 146,250 6.17 6.21 6.07 0 2,000 -0.1
13/10/2017
6.17
 63,750 6.10 6.18 6.09 6,710 1,830 0.2
12/10/2017
6.10
 79,440 6.12 6.18 6.10 740 0 0.0
11/10/2017
6.12
 56,020 6.20 6.20 6.10 2,000 14,100 -0.4
10/10/2017
6.20
 42,630 6.10 6.20 6.10 0 0 0
09/10/2017
6.10
 64,130 6.10 6.12 6.07 4,500 7,450 -0.1
06/10/2017
6.10
 132,920 6.10 6.12 6.09 15,990 2,400 0.5
05/10/2017
6.10
 81,340 6.16 6.20 6.09 0 0 0
04/10/2017
6.16
 76,170 6.12 6.18 6.05 0 0 0
03/10/2017
6.12
 234,700 6.23 6.31 6.07 18,370 2,880 0.5
02/10/2017
6.23
 146,940 6.31 6.31 6.21 0 0 0
29/09/2017
6.31
 411,170 6.29 6.49 6.30 7,630 0 0.3
28/09/2017
6.29
 872,560 6.27 6.34 6.10 50,000 0 1.7
27/09/2017
6.27
 122,300 6.47 6.47 6.27 5,000 0 0.2
26/09/2017
6.47
 513,090 6.14 6.56 6.38 70,000 90 2.5
25/09/2017
6.14
 59,910 6.07 6.14 6.07 20,470 1,520 0.6
22/09/2017
6.07
 134,020 6.07 6.07 6.05 0 0 0
21/09/2017
6.07
 138,800 6.12 6.12 6.03 0 0 0
20/09/2017
6.12
 80,520 6.10 6.16 6.01 0 0 0
19/09/2017
6.10
 78,230 5.86 6.16 5.88 2,880 300 0.1
18/09/2017
5.86
 94,780 5.86 6.05 5.79 0 0 0
15/09/2017
5.86
 4,810 5.88 5.88 5.79 0 0 0
14/09/2017
5.88
 62,580 5.83 5.88 5.74 0 0 0
13/09/2017
5.83
 64,980 5.79 5.98 5.73 0 0 0
12/09/2017
5.79
 30,480 5.79 5.81 5.79 0 0 0
11/09/2017
5.79
 36,610 5.79 5.79 5.75 0 0 0
08/09/2017
5.79
 10,180 5.79 5.83 5.79 0 0 0
07/09/2017
5.79
 25,030 5.73 5.86 5.72 0 0 0
06/09/2017
5.73
 57,890 5.73 5.79 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |