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)
13/02/2017
5.36
 64,730 5.04 5.38 5.05 0 19,010 -0.5
10/02/2017
5.04
 38,890 4.72 5.04 4.88 0 5,000 -0.1
09/02/2017
4.72
 9,250 4.91 4.99 4.72 0 0 0
08/02/2017
4.91
 4,570 4.79 5.07 4.88 0 0 0
07/02/2017
4.79
 20,670 4.77 4.97 4.76 0 0 0
06/02/2017
4.77
 30,830 4.77 4.77 4.70 0 2,000 -0.0
03/02/2017
4.77
 21,050 4.74 4.78 4.68 0 0 0
02/02/2017
4.74
 28,210 4.68 4.76 4.68 0 0 0
25/01/2017
4.68
 1,020 4.84 4.84 4.68 0 0 0
24/01/2017
4.84
 16,960 4.68 4.84 4.68 0 0 0
23/01/2017
4.68
 6,800 4.68 4.68 4.68 0 0 0
20/01/2017
4.68
 12,710 4.62 4.68 4.64 0 0 0
19/01/2017
4.62
 23,870 4.60 4.70 4.62 0 0 0
18/01/2017
4.60
 11,610 4.76 4.78 4.60 0 0 0
17/01/2017
4.76
 6,160 4.66 4.76 4.58 0 0 0
16/01/2017
4.66
 1,010 4.93 4.93 4.64 0 0 0
13/01/2017
4.93
 1,010 4.76 4.93 4.92 0 0 0
12/01/2017
4.76
 61,150 4.60 4.91 4.66 0 0 0
11/01/2017
4.60
 23,120 4.60 4.66 4.60 0 0 0
10/01/2017
4.60
 1,860 4.58 4.60 4.56 0 0 0
09/01/2017
4.58
 61,050 4.50 4.68 4.49 0 7,400 -0.2
06/01/2017
4.50
 12,060 4.62 4.62 4.49 0 0 0
05/01/2017
4.62
 10,030 4.64 4.64 4.56 0 2,130 -0.1
04/01/2017
4.64
 44,380 4.64 4.78 4.49 0 0 0
03/01/2017
4.64
 2,240 4.65 4.65 4.58 0 0 0
30/12/2016
4.65
 6,780 4.50 4.82 4.52 0 0 0
29/12/2016
4.50
 0 4.50 4.50 4.50 0 0 0
28/12/2016
4.50
 3,190 4.50 4.52 4.50 0 0 0
27/12/2016
4.50
 24,510 4.54 4.54 4.49 0 0 0
26/12/2016
4.54
 1,790 4.49 4.54 4.52 0 0 0
23/12/2016
4.49
 2,110 4.50 4.58 4.49 0 0 0
22/12/2016
4.50
 72,940 4.51 4.63 4.47 60,670 0 1.4
21/12/2016
4.51
 11,470 4.50 4.57 4.49 0 0 0
20/12/2016
4.50
 2,350 4.49 4.50 4.49 0 0 0
19/12/2016
4.49
 3,080 4.64 4.64 4.49 0 0 0
16/12/2016
4.64
 6,320 4.50 4.64 4.50 0 0 0
15/12/2016
4.50
 16,090 4.65 4.65 4.49 0 0 0
14/12/2016
4.65
 48,360 4.50 4.70 4.49 45,000 45,000 0
13/12/2016
4.50
 101,250 4.50 4.52 4.47 64,000 80,000 -0.4
12/12/2016
4.50
 111,200 4.50 4.50 4.49 90,000 106,000 -0.4
09/12/2016
4.50
 25,630 4.54 4.58 4.49 0 0 0
08/12/2016
4.54
 9,450 4.50 4.80 4.50 10 0 0.0
07/12/2016
4.50
 20,780 4.47 4.66 4.50 0 0 0
06/12/2016
4.47
 121,310 4.49 4.50 4.45 53,000 0 1.2
05/12/2016
4.49
 13,940 4.47 4.50 4.47 10,000 0 0.2
02/12/2016
4.47
 6,920 4.41 4.49 4.41 3,000 0 0.1
01/12/2016
4.41
 10,770 4.37 4.50 4.37 0 0 0
30/11/2016
4.37
 5,220 4.43 4.43 4.36 0 0 0
29/11/2016
4.43
 5,500 4.45 4.45 4.35 0 0 0
28/11/2016
4.45
 4,530 4.45 4.45 4.45 0 0 0
25/11/2016
4.45
 10,600 4.45 4.47 4.45 0 0 0
24/11/2016
4.45
 19,760 4.39 4.49 4.35 0 0 0
23/11/2016
4.39
 4,300 4.48 4.68 4.39 0 0 0
22/11/2016
4.48
 80,800 4.43 4.53 4.43 5,000 19,000 -0.3
21/11/2016
4.43
 23,630 4.45 4.45 4.33 4,200 10,000 -0.1
18/11/2016
4.45
 6,550 4.45 4.56 4.45 5,000 3,000 0.0
17/11/2016
4.45
 1,570 4.49 4.50 4.45 0 0 0
16/11/2016
4.49
 139,430 4.19 4.49 4.17 54,000 91,390 -0.9
15/11/2016
4.19
 17,350 4.15 4.39 4.19 3,603,239 3,613,239 -0.2
14/11/2016
4.15
 48,110 4.22 4.29 4.15 0 23,420 -0.5
11/11/2016
4.22
 10,170 4.29 4.30 4.22 0 0 0
10/11/2016
4.29
 26,600 4.29 4.43 4.29 0 13,000 -0.3
09/11/2016
4.29
 38,390 4.49 4.49 4.29 0 13,960 -0.3
08/11/2016
4.49
 7,190 4.60 4.60 4.49 0 5,600 -0.1
07/11/2016
4.60
 17,660 4.31 4.60 4.31 0 11,040 -0.2
04/11/2016
4.31
 10,200 4.58 4.58 4.31 0 7,900 -0.2
03/11/2016
4.58
 8,480 4.49 4.58 4.41 0 3,930 -0.1
02/11/2016
4.49
 57,700 4.52 4.52 4.48 0 37,340 -0.9
01/11/2016
4.52
 81,990 4.60 4.60 4.52 0 45,000 -1.1
31/10/2016
4.60
 19,900 4.52 4.60 4.49 0 16,290 -0.4
28/10/2016
4.52
 52,830 4.58 4.58 4.50 0 48,290 -1.1
27/10/2016
4.58
 39,900 4.58 4.70 4.54 0 26,000 -0.6
26/10/2016
4.58
 30,690 4.64 4.64 4.56 0 20,050 -0.5
25/10/2016
4.64
 12,590 4.68 4.74 4.64 50 5,210 -0.1
24/10/2016
4.68
 10,410 4.70 4.88 4.68 30 0 0.0
21/10/2016
4.70
 21,860 4.72 4.80 4.70 0 0 0
20/10/2016
4.72
 19,510 4.72 4.79 4.68 0 0 0
19/10/2016
4.72
 6,760 4.78 4.78 4.72 50 0 0.0
18/10/2016
4.78
 20,100 4.78 4.78 4.78 0 0 0
17/10/2016
4.78
 31,280 4.80 4.80 4.72 0 0 0
14/10/2016
4.80
 37,190 4.78 4.82 4.68 0 0 0
13/10/2016
4.78
 29,260 4.61 4.78 4.61 0 0 0
12/10/2016
4.61
 20,680 4.60 4.66 4.60 0 0 0
11/10/2016
4.60
 65,600 4.60 4.64 4.60 0 740 -0.0
10/10/2016
4.60
 70,800 4.70 4.70 4.56 0 42,650 -1.0
07/10/2016
4.70
 19,570 4.66 4.70 4.58 0 0 0
06/10/2016
4.66
 12,040 4.68 4.68 4.64 0 0 0
05/10/2016
4.68
 480 4.82 4.82 4.60 0 0 0
04/10/2016
4.82
 26,780 4.74 4.82 4.58 0 0 0
03/10/2016
4.74
 6,810 4.63 4.74 4.61 0 0 0
30/09/2016
4.63
 1,280 4.62 4.68 4.62 0 0 0
29/09/2016
4.62
 4,020 4.80 4.84 4.62 0 0 0
28/09/2016
4.80
 22,720 4.56 4.80 4.56 0 0 0
27/09/2016
4.56
 31,300 4.61 4.61 4.56 0 0 0
26/09/2016
4.61
 5,510 4.56 4.61 4.56 0 0 0
23/09/2016
4.56
 16,240 4.54 4.56 4.52 0 0 0
22/09/2016
4.54
 14,240 4.62 4.62 4.50 0 0 0
21/09/2016
4.62
 5,040 4.50 4.62 4.50 0 0 0
20/09/2016
4.50
 11,750 4.58 4.60 4.50 0 0 0
19/09/2016
4.58
 6,100 4.60 4.66 4.58 4,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |