CTCP Tập đoàn Hà Đô (hdg)

20.80
-0.30
(-1.42%)
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
(2026-05-20) 		-0.45 -2.07% 28,539,400 -2,987,491 0
20.75
21.86
20.80
2 tháng
(2026-04-20) 		-4.63 -17.99% 62,455,900 -10,058,377 0
20.75
25.73
20.80
3 tháng
(2026-03-23) 		-4.54 -17.70% 122,141,500 -7,809,227 101.6
20.75
27.82
20.80
6 tháng
(2025-12-22) 		-4.61 -17.93% 275,035,300 -11,716,127 -3.5
20.75
27.82
20.80
12 tháng
(2025-06-24) 		-2.29 -9.79% 932,063,400 -11,231,913 125.7
20.75
31.87
20.80
24 tháng
(2024-07-01) 		-2.35 -10.04% 1,775,722,000 -3,859,184 327.3
15.99
31.87
20.80
36 tháng
(2023-07-05) 		-1.35 -6.02% 2,453,869,800 -31,363,035 -469.5
15.99
31.87
20.80
60 tháng
(2021-07-15) 		1.52 7.76% 3,236,815,900 2,729,305 814.5
13.51
35.60
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2016
4.02
 35,010 4.26 4.34 4.01 0 30,000 -0.8
14/06/2016
4.26
 33,020 4.20 4.26 3.96 0 30,000 -0.8
13/06/2016
4.20
 39,660 4.34 4.36 4.20 0 30,000 -0.8
10/06/2016
4.34
 37,280 4.34 4.36 4.20 0 30,670 -0.8
09/06/2016
4.34
 9,520 4.34 4.36 4.28 0 0 0
08/06/2016
4.34
 6,720 4.36 4.36 4.21 0 0 0
07/06/2016
4.36
 78,660 4.36 4.36 4.21 0 67,000 -1.8
06/06/2016
4.36
 23,230 4.36 4.36 4.20 0 0 0
03/06/2016
4.36
 5,040 4.36 4.36 4.20 0 0 0
02/06/2016
4.36
 3,120 4.36 4.36 4.07 0 0 0
01/06/2016
4.36
 5,020 4.34 4.36 4.15 0 0 0
31/05/2016
4.34
 3,940 4.34 4.36 4.13 0 0 0
30/05/2016
4.34
 8,030 4.18 4.36 4.09 0 0 0
27/05/2016
4.18
 19,650 4.17 4.28 4.12 0 0 0
26/05/2016
4.17
 1,000 4.20 4.20 4.15 0 0 0
25/05/2016
4.20
 2,870 4.28 4.44 4.15 0 0 0
24/05/2016
4.28
 0 4.28 4.28 4.28 0 0 0
23/05/2016
4.28
 2,830 4.28 4.28 4.28 0 0 0
20/05/2016
4.28
 40 4.26 4.28 4.20 0 0 0
19/05/2016
4.26
 500 4.36 4.36 4.26 0 0 0
18/05/2016
4.36
 6,010 4.42 4.42 4.28 0 0 0
17/05/2016
4.42
 2,660 4.44 4.44 4.25 0 0 0
16/05/2016
4.44
 520 4.48 4.50 4.28 0 10 -0.0
13/05/2016
4.48
 20 4.48 4.48 4.48 0 0 0
12/05/2016
4.48
 230 4.36 4.48 4.37 0 0 0
11/05/2016
4.36
 9,320 4.28 4.36 4.10 0 0 0
10/05/2016
4.28
 14,270 4.36 4.36 4.25 0 0 0
09/05/2016
4.36
 9,990 4.47 4.47 4.29 0 0 0
06/05/2016
4.47
 24,730 4.47 4.52 4.44 0 0 0
05/05/2016
4.47
 3,790 4.31 4.48 4.47 0 0 0
04/05/2016
4.31
 18,390 4.04 4.31 4.04 0 500 -0.0
29/04/2016
4.04
 60 4.25 4.25 4.04 0 0 0
28/04/2016
4.25
 1,490 4.29 4.29 4.25 0 0 0
27/04/2016
4.29
 28,370 4.06 4.33 4.28 0 0 0
26/04/2016
4.06
 2,770 4.31 4.31 4.06 0 340 -0.0
25/04/2016
4.31
 6,900 4.44 4.44 4.31 0 0 0
22/04/2016
4.44
 880 4.28 4.44 4.42 0 0 0
21/04/2016
4.28
 11,890 4.28 4.28 4.12 0 1,440 -0.0
20/04/2016
4.28
 10 4.31 4.31 4.28 0 10 -0.0
19/04/2016
4.31
 120 4.36 4.36 4.31 0 0 0
15/04/2016
4.36
 6,480 4.33 4.52 4.34 0 0 0
14/04/2016
4.33
 14,980 4.31 4.36 4.33 0 0 0
13/04/2016
4.31
 17,500 4.29 4.31 4.28 0 0 0
12/04/2016
4.29
 12,500 4.28 4.36 4.28 0 110 -0.0
11/04/2016
4.28
 1,310 4.12 4.28 4.12 0 0 0
08/04/2016
4.12
 6,920 4.12 4.12 4.02 0 0 0
07/04/2016
4.12
 14,240 3.90 4.17 3.96 0 0 0
06/04/2016
3.90
 10 3.74 3.90 3.90 0 0 0
05/04/2016
3.74
 34,310 3.74 3.80 3.69 0 0 0
04/04/2016
3.74
 4,980 3.74 3.74 3.74 0 0 0
01/04/2016
3.74
 5,020 3.80 3.80 3.74 0 0 0
31/03/2016
3.80
 1,510 3.75 3.90 3.75 0 0 0
30/03/2016
3.75
 3,000 3.75 3.75 3.75 0 0 0
29/03/2016
3.75
 3,650 3.75 3.88 3.75 0 0 0
28/03/2016
3.75
 1,980 3.75 3.75 3.75 0 0 0
25/03/2016
3.75
 2,850 3.79 3.79 3.68 0 750 -0.0
24/03/2016
3.79
 0 3.79 3.79 3.79 0 0 0
23/03/2016
3.79
 0 3.79 3.79 3.79 0 0 0
22/03/2016
3.79
 920 3.79 3.80 3.79 0 0 0
21/03/2016
3.79
 10 3.71 3.79 3.79 0 0 0
18/03/2016
3.71
 30,000 3.96 3.96 3.71 0 30,000 -0.7
17/03/2016
3.96
 3,020 4.02 4.10 3.80 0 0 0
16/03/2016
4.02
 100 4.02 4.02 4.02 0 0 0
15/03/2016
4.02
 1,000 3.80 4.02 4.02 0 0 0
14/03/2016
3.80
 90 3.82 3.87 3.80 10 0 0.0
11/03/2016
3.82
 11,080 4.09 4.09 3.80 0 0 0
10/03/2016
4.09
 1,120 3.88 4.13 4.09 0 0 0
09/03/2016
3.88
 1,040 3.90 3.90 3.85 0 0 0
08/03/2016
3.90
 50,570 3.88 3.90 3.64 0 50,000 -1.2
07/03/2016
3.88
 160 3.64 3.88 3.71 0 0 0
04/03/2016
3.64
 37,440 3.77 3.77 3.58 0 35,420 -0.8
03/03/2016
3.77
 23,500 3.96 3.96 3.77 0 23,000 -0.6
02/03/2016
3.96
 30,760 4.15 4.15 3.87 0 30,550 -0.8
01/03/2016
4.15
 490 3.96 4.20 4.15 0 0 0
29/02/2016
3.96
 17,520 4.12 4.12 3.96 0 7,520 -0.2
26/02/2016
4.12
 5,790 4.34 4.37 4.12 0 500 -0.0
25/02/2016
4.34
 1,950 4.34 4.34 4.12 0 0 0
24/02/2016
4.34
 0 4.34 4.34 4.34 0 0 0
23/02/2016
4.34
 20 4.28 4.34 4.34 0 0 0
22/02/2016
4.28
 0 4.28 4.28 4.28 0 0 0
19/02/2016
4.28
 1,510 4.42 4.42 4.12 0 0 0
18/02/2016
4.42
 320 4.17 4.42 3.90 0 0 0
17/02/2016
4.17
 80 4.44 4.44 4.17 0 0 0
16/02/2016
4.44
 0 4.44 4.44 4.44 0 0 0
15/02/2016
4.44
 500 4.44 4.44 4.44 0 0 0
05/02/2016
4.44
 0 4.44 4.44 4.44 0 0 0
04/02/2016
4.44
 50 4.23 4.44 4.44 0 0 0
03/02/2016
4.23
 20 4.04 4.23 4.23 0 0 0
02/02/2016
4.04
 760 3.79 4.04 4.04 0 0 0
01/02/2016
3.79
 5,970 4.06 4.06 3.79 0 0 0
29/01/2016
4.06
 2,130 4.36 4.36 4.06 0 0 0
28/01/2016
4.36
 0 4.36 4.36 4.36 0 0 0
27/01/2016
4.36
 0 4.36 4.36 4.36 0 0 0
26/01/2016
4.36
 0 4.36 4.36 4.36 0 0 0
25/01/2016
4.36
 0 4.36 4.36 4.36 0 0 0
22/01/2016
4.36
 20 4.26 4.36 4.36 0 0 0
21/01/2016
4.26
 20 4.26 4.26 4.26 0 0 0
20/01/2016
4.26
 50 4.26 4.26 3.98 0 0 0
19/01/2016
4.26
 0 4.26 4.26 4.26 0 0 0
18/01/2016
4.26
 110 3.99 4.26 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |