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)
15/07/2015
4.77
 39,690 4.77 4.82 4.61 36,000 39,690 -0.1
14/07/2015
4.77
 490 4.77 4.77 4.70 0 0 0
13/07/2015
4.77
 10,500 4.77 4.77 4.65 500 2,000 -0.0
10/07/2015
4.77
 6,000 4.82 4.82 4.77 0 1,000 -0.0
09/07/2015
4.82
 10,760 4.80 4.83 4.77 2,919,688 2,919,688 0
08/07/2015
4.80
 3,000 4.78 4.95 4.78 201,500 200,000 0.0
07/07/2015
4.78
 12,200 4.82 4.82 4.78 100 0 0.0
06/07/2015
4.82
 3,000 4.99 4.99 4.82 0 0 0
03/07/2015
4.99
 10,600 5.00 5.00 4.99 3,100 6,000 -0.1
02/07/2015
5.00
 62,080 4.99 5.00 4.97 56,880 50,960 0.2
01/07/2015
4.99
 105,500 4.99 4.99 4.99 70,000 90,000 -0.6
30/06/2015
4.99
 65,510 4.99 4.99 4.97 65,510 35,000 0.9
29/06/2015
4.99
 16,470 4.92 4.99 4.92 10,470 0 0.3
26/06/2015
4.92
 20,660 4.92 4.94 4.92 10,660 0 0.3
25/06/2015
4.92
 40,840 4.92 4.92 4.75 38,790 0 1.1
24/06/2015
4.92
 27,230 4.92 4.99 4.90 23,710 0 0.7
23/06/2015
4.92
 4,310 4.99 5.04 4.92 0 0 0
22/06/2015
4.99
 90,200 4.90 4.99 4.90 81,080 2,650 2.3
19/06/2015
4.90
 89,070 4.90 4.99 4.90 89,030 0 2.6
18/06/2015
4.90
 13,890 4.90 4.94 4.90 13,880 0 0.4
17/06/2015
4.90
 35,010 4.90 4.95 4.82 165,195 130,195 1.0
16/06/2015
4.90
 28,140 4.80 4.90 4.82 27,130 0 0.8
15/06/2015
4.80
 6,540 4.78 4.80 4.78 6,530 340 0.2
12/06/2015
4.78
 18,660 4.75 4.95 4.75 17,590 0 0.5
11/06/2015
4.75
 3,100 4.95 4.95 4.75 0 0 0
10/06/2015
4.95
 17,310 4.97 4.97 4.82 17,300 0 0.5
09/06/2015
4.97
 0 4.97 4.97 4.97 0 0 0
08/06/2015
4.97
 14,470 4.97 4.97 4.82 14,460 0 0.4
05/06/2015
4.97
 4,010 4.97 4.97 4.82 0 0 0
04/06/2015
4.97
 10 4.90 4.97 4.97 0 0 0
03/06/2015
4.90
 120 4.88 4.90 4.90 0 0 0
02/06/2015
4.88
 13,410 4.97 4.97 4.82 13,400 0 0.4
01/06/2015
4.97
 600 4.97 4.97 4.97 0 0 0
29/05/2015
4.97
 20 4.97 4.97 4.97 0 0 0
28/05/2015
4.97
 12,860 4.99 5.00 4.90 0 7,000 -0.2
27/05/2015
4.99
 30,100 4.83 4.99 4.87 30,000 13,910 0.5
26/05/2015
4.83
 29,390 4.87 4.87 4.73 29,380 0 0.8
25/05/2015
4.87
 50 4.87 4.87 4.87 0 0 0
22/05/2015
4.87
 10 4.82 4.87 4.87 0 0 0
21/05/2015
4.82
 26,990 4.78 4.82 4.78 22,610 5,000 0.5
20/05/2015
4.78
 14,500 4.75 4.78 4.75 10,990 6,500 0.1
19/05/2015
4.75
 19,230 4.68 4.75 4.65 18,220 7,000 0.3
18/05/2015
4.68
 138,040 4.70 4.70 4.68 138,040 87,240 1.4
15/05/2015
4.70
 102,030 4.70 4.70 4.68 102,030 0 2.8
14/05/2015
4.70
 14,020 4.70 4.82 4.68 138,218 125,218 0.4
13/05/2015
4.70
 132,200 4.72 4.72 4.70 132,000 73,700 1.6
12/05/2015
4.72
 88,180 4.73 4.73 4.72 87,680 0 2.4
11/05/2015
4.73
 86,310 4.73 4.73 4.72 86,300 5,000 2.3
08/05/2015
4.73
 47,510 4.72 4.73 4.72 47,500 0 1.3
07/05/2015
4.72
 30,400 4.72 4.73 4.48 29,740 2,200 0.8
06/05/2015
4.72
 21,090 4.68 4.73 4.68 21,030 0 0.6
05/05/2015
4.68
 37,440 4.68 4.68 4.63 36,930 0 1.0
04/05/2015
4.68
 10 4.43 4.68 4.68 0 0 0
27/04/2015
4.43
 1,000 4.73 4.99 4.43 0 0 0
24/04/2015
4.73
 30,360 4.70 4.73 4.73 29,750 0 0.8
23/04/2015
4.70
 1,800 4.73 4.85 4.70 0 0 0
22/04/2015
4.73
 13,780 4.73 4.82 4.73 4,860 0 0.1
21/04/2015
4.73
 58,600 4.73 4.75 4.73 37,000 0 1.0
20/04/2015
4.73
 14,600 4.66 4.73 4.65 14,600 2,000 0.3
17/04/2015
4.66
 2,120 4.73 4.80 4.66 0 0 0
16/04/2015
4.73
 100,250 4.73 4.73 4.73 95,250 0 2.7
15/04/2015
4.73
 790 4.65 4.73 4.73 0 0 0
14/04/2015
4.65
 16,200 4.73 4.85 4.65 14,000 7,000 0.2
13/04/2015
4.73
 37,950 4.73 4.73 4.68 37,950 0 1.1
10/04/2015
4.73
 14,500 4.73 4.73 4.65 12,220 0 0.3
09/04/2015
4.73
 36,990 4.72 4.73 4.46 84,799 63,479 0.6
08/04/2015
4.72
 3,570 4.75 4.75 4.65 0 0 0
07/04/2015
4.75
 250 4.72 4.75 4.75 0 0 0
06/04/2015
4.72
 1,100 4.82 4.82 4.72 0 0 0
03/04/2015
4.82
 2,200 4.82 4.82 4.82 0 0 0
02/04/2015
4.82
 142,590 4.56 4.82 4.65 60,000 0 1.7
01/04/2015
4.56
 99,030 4.65 4.72 4.55 45,000 0 1.2
31/03/2015
4.65
 45,560 4.60 4.65 4.48 31,370 0 0.9
30/03/2015
4.60
 25,630 4.55 4.60 4.51 0 0 0
27/03/2015
4.55
 5,740 4.53 4.65 4.53 0 0 0
26/03/2015
4.53
 16,620 4.55 4.58 4.53 116,120 116,120 0
25/03/2015
4.55
 67,310 4.65 4.65 4.53 0 0 0
24/03/2015
4.65
 5,500 4.82 4.82 4.56 0 0 0
23/03/2015
4.82
 2,060 4.75 4.82 4.73 0 0 0
20/03/2015
4.75
 143,960 4.58 4.77 4.55 34,390 30,760 0.1
19/03/2015
4.58
 76,940 4.83 4.83 4.58 9,000 40,310 -0.9
18/03/2015
4.83
 126,030 4.99 4.99 4.82 0 106,770 -3.1
17/03/2015
4.99
 2,660 5.07 5.07 4.99 0 0 0
16/03/2015
5.07
 15,260 5.05 5.07 5.02 0 0 0
13/03/2015
5.05
 47,780 5.04 5.07 4.99 0 0 0
12/03/2015
5.04
 32,560 5.02 5.10 5.02 0 20,000 -0.6
11/03/2015
5.02
 8,580 5.12 5.21 4.99 0 4,000 -0.1
10/03/2015
5.12
 3,440 5.04 5.12 5.00 0 0 0
09/03/2015
5.04
 15,200 5.07 5.14 5.04 0 0 0
06/03/2015
5.07
 11,900 5.07 5.14 4.99 0 0 0
05/03/2015
5.07
 140,580 5.07 5.22 5.04 0 128,400 -3.9
04/03/2015
5.07
 30,620 5.07 5.09 5.05 0 25,850 -0.8
03/03/2015
5.07
 38,040 5.07 5.14 5.07 0 20,000 -0.6
02/03/2015
5.07
 30,830 5.00 5.07 4.99 0 20,000 -0.6
27/02/2015
5.00
 28,680 5.07 5.07 4.99 0 20,000 -0.6
26/02/2015
5.07
 31,520 5.07 5.07 4.99 61,700 70,000 -0.2
25/02/2015
5.07
 24,330 5.24 5.24 4.99 0 20,000 -0.6
24/02/2015
5.24
 17,790 5.29 5.29 5.00 0 16,000 -0.5
13/02/2015
5.29
 8,710 5.29 5.58 4.99 0 0 0
12/02/2015
5.29
 11,640 5.24 5.31 4.99 10,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |