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)
27/11/2015
4.32
 0 4.32 4.32 4.32 0 0 0
26/11/2015
4.32
 3,100 4.27 4.32 4.27 0 0 0
25/11/2015
4.27
 2,000 4.27 4.27 4.27 0 0 0
24/11/2015
4.27
 4,330 4.36 4.39 4.27 0 0 0
23/11/2015
4.36
 17,220 4.39 4.39 4.27 0 0 0
20/11/2015
4.39
 0 4.39 4.39 4.39 0 0 0
19/11/2015
4.39
 1,250 4.39 4.39 4.39 0 0 0
18/11/2015
4.39
 2,900 4.48 4.48 4.39 0 0 0
17/11/2015
4.48
 4,060 4.50 4.50 4.27 0 0 0
16/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
16/11/2015
4.50
 2,010 4.31 4.50 4.36 0 0 0
13/11/2015
4.32
 2,340 4.15 4.32 4.18 1,300 0 0.0
12/11/2015
4.15
 26,000 4.15 4.15 4.07 15,000 19,850 -0.1
11/11/2015
4.15
 1,210 4.18 4.20 4.15 0 0 0
10/11/2015
4.18
 5,740 4.15 4.18 4.18 0 0 0
09/11/2015
4.15
 7,020 4.12 4.18 4.15 0 0 0
06/11/2015
4.12
 30 4.15 4.15 4.12 0 0 0
05/11/2015
4.15
 20 4.15 4.15 4.07 0 0 0
04/11/2015
4.15
 18,690 4.18 4.18 4.07 0 0 0
03/11/2015
4.18
 3,800 4.18 4.18 4.03 0 0 0
02/11/2015
4.18
 20 4.15 4.18 4.07 0 0 0
30/10/2015
4.15
 4,540 4.20 4.20 4.15 0 0 0
29/10/2015
4.20
 10 4.15 4.20 4.20 0 0 0
28/10/2015
4.15
 970 4.23 4.23 4.05 0 0 0
27/10/2015
4.23
 10 4.30 4.30 4.23 0 0 0
26/10/2015
4.30
 0 4.30 4.30 4.30 0 0 0
23/10/2015
4.30
 610 4.32 4.32 4.13 0 0 0
22/10/2015
4.32
 26,940 4.23 4.32 4.15 0 0 0
21/10/2015
4.23
 0 4.23 4.23 4.23 0 0 0
20/10/2015
4.23
 1,020 4.27 4.27 4.15 0 0 0
19/10/2015
4.27
 3,240 4.41 4.41 4.15 0 0 0
16/10/2015
4.41
 8,880 4.23 4.41 4.12 0 4,220 -0.1
15/10/2015
4.23
 10,340 4.30 4.30 4.15 0 0 0
14/10/2015
4.30
 20 4.15 4.30 4.30 0 0 0
13/10/2015
4.15
 3,710 4.40 4.40 4.15 0 0 0
12/10/2015
4.40
 10 4.32 4.40 4.40 0 0 0
09/10/2015
4.32
 2,020 4.23 4.35 4.30 0 0 0
08/10/2015
4.23
 7,000 4.23 4.23 4.22 0 0 0
07/10/2015
4.23
 0 4.23 4.23 4.23 0 0 0
06/10/2015
4.23
 32,390 4.02 4.27 4.02 21,370 20,000 0.0
05/10/2015
4.02
 13,680 4.02 4.07 4.02 0 12,680 -0.3
02/10/2015
4.02
 22,310 4.02 4.28 4.00 0 20,000 -0.5
01/10/2015
4.02
 10,000 4.28 4.28 4.02 100 10,000 -0.2
30/09/2015
4.28
 6,010 4.32 4.32 4.07 0 300 -0.0
29/09/2015
4.32
 750 4.32 4.32 4.32 0 0 0
28/09/2015
4.32
 500 4.40 4.40 4.32 0 0 0
25/09/2015
4.40
 40 4.37 4.40 4.37 0 0 0
24/09/2015
4.37
 19,880 4.25 4.37 4.15 78,380 12,870 1.7
23/09/2015
4.25
 3,740 4.28 4.28 4.15 2,000 0 0.1
22/09/2015
4.28
 1,800 4.32 4.32 4.15 0 460 -0.0
21/09/2015
4.32
 1,210 4.33 4.33 4.15 0 1,200 -0.0
18/09/2015
4.33
 8,910 4.37 4.37 4.28 0 410 -0.0
17/09/2015
4.37
 6,210 4.32 4.45 4.33 0 0 0
16/09/2015
4.32
 3,240 4.48 4.48 4.32 0 0 0
15/09/2015
4.48
 13,260 4.56 4.56 4.32 10 0 0.0
14/09/2015
4.56
 13,820 4.56 4.56 4.30 3,700 0 0.1
11/09/2015
4.56
 1,000 4.56 4.56 4.56 0 0 0
10/09/2015
4.56
 10 4.56 4.56 4.56 0 0 0
09/09/2015
4.56
 2,920 4.35 4.65 4.56 0 0 0
08/09/2015
4.35
 2,300 4.35 4.35 4.35 0 220 -0.0
07/09/2015
4.35
 1,000 4.61 4.61 4.35 950 0 0.0
04/09/2015
4.61
 10 4.48 4.61 4.61 0 0 0
03/09/2015
4.48
 23,230 4.65 4.65 4.48 21,390 17,100 0.1
01/09/2015
4.65
 1,000 4.65 4.65 4.65 0 0 0
31/08/2015
4.65
 0 4.65 4.65 4.65 0 0 0
28/08/2015
4.65
 0 4.65 4.65 4.65 0 0 0
27/08/2015
4.65
 0 4.65 4.65 4.65 0 0 0
26/08/2015
4.65
 2,230 4.48 4.65 4.18 0 1,220 -0.0
25/08/2015
4.48
 19,470 4.70 4.70 4.48 19,470 0 0.5
24/08/2015
4.70
 0 4.70 4.70 4.70 0 0 0
21/08/2015
4.70
 0 4.70 4.70 4.70 0 0 0
20/08/2015
4.70
 70 4.70 4.70 4.40 0 0 0
19/08/2015
4.70
 10 4.65 4.70 4.70 260,190 260,190 0
18/08/2015
4.65
 30,000 4.61 4.65 4.65 30,000 0 0.8
17/08/2015
4.61
 0 4.61 4.61 4.61 0 0 0
14/08/2015
4.61
 70 4.61 4.61 4.61 0 0 0
13/08/2015
4.61
 25,000 4.65 4.65 4.61 25,000 0 0.7
12/08/2015
4.65
 0 4.65 4.65 4.65 0 0 0
11/08/2015
4.65
 0 4.65 4.65 4.65 0 0 0
10/08/2015
4.65
 1,000 4.66 4.66 4.65 0 0 0
07/08/2015
4.66
 1,000 4.66 4.66 4.66 0 0 0
06/08/2015
4.66
 1,140 4.58 4.66 4.51 0 0 0
05/08/2015
4.58
 20 4.56 4.58 4.58 0 0 0
04/08/2015
4.56
 60 4.46 4.56 4.56 0 0 0
03/08/2015
4.46
 10,470 4.75 4.75 4.45 0 5,000 -0.1
31/07/2015
4.75
 20 4.88 4.88 4.75 0 0 0
30/07/2015
4.88
 0 4.88 4.88 4.88 0 0 0
29/07/2015
4.88
 10 4.78 4.88 4.88 0 0 0
28/07/2015
4.78
 5,010 4.80 4.80 4.46 0 5,000 -0.1
27/07/2015
4.80
 100 4.73 4.80 4.73 90 0 0.0
24/07/2015
4.73
 37,740 4.65 4.73 4.65 37,500 0 1.1
23/07/2015
4.65
 41,390 4.68 4.68 4.65 40,000 0 1.1
22/07/2015
4.68
 13,430 4.48 4.68 4.35 10,000 5,000 0.1
21/07/2015
4.48
 15,430 4.63 4.63 4.48 103,200 95,430 0.2
20/07/2015
4.63
 8,020 4.46 4.65 4.40 204,800 205,000 -0.0
17/07/2015
4.46
 8,610 4.68 4.88 4.46 0 8,600 -0.2
16/07/2015
4.68
 13,610 4.68 4.68 4.48 2,500 13,600 -0.3
15/07/2015
4.68
 39,690 4.68 4.73 4.53 36,000 39,690 -0.1
14/07/2015
4.68
 490 4.68 4.68 4.61 0 0 0
13/07/2015
4.68
 10,500 4.68 4.68 4.56 500 2,000 -0.0
10/07/2015
4.68
 6,000 4.73 4.73 4.68 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |