CTCP Tập đoàn Hà Đô (hdg)

28.45
0.25
(0.89%)
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
(2026-02-11) 		1.40 5.22% 44,248,900 1,789,100 49.2
25.95
28.70
28.45
2 tháng
(2026-01-12) 		1.35 5.03% 98,549,500 -2,090,200 -54.2
25.20
28.70
28.45
3 tháng
(2025-12-15) 		0.10 0.36% 140,030,900 -3,716,300 -98.6
25.20
29.10
28.45
6 tháng
(2025-09-15) 		-3.80 -11.88% 385,113,500 -3,404,700 -91.1
25.20
35.70
28.45
12 tháng
(2025-03-18) 		2.75 10.79% 977,739,800 -4,516,206 -9.0
17.91
35.70
28.45
24 tháng
(2024-03-25) 		4.76 20.31% 1,947,815,400 83,047 93.8
17.91
35.70
28.45
36 tháng
(2023-03-29) 		8.54 43.42% 2,394,837,400 -13,383,654 -198.8
17.91
35.70
28.45
60 tháng
(2021-04-08) 		8.81 45.41% 3,188,291,000 11,323,732 744.1
15.14
39.88
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2015
5.24
 26,550 4.90 5.24 5.07 0 0 0
10/02/2015
4.90
 8,270 5.14 5.14 4.90 0 0 0
09/02/2015
5.14
 3,070 5.07 5.14 4.94 0 0 0
06/02/2015
5.07
 2,500 5.15 5.15 5.07 0 0 0
05/02/2015
5.15
 4,750 5.15 5.15 5.05 111,550 111,550 0
04/02/2015
5.15
 4,040 5.15 5.17 5.15 86,930 83,930 0.1
03/02/2015
5.15
 54,340 5.29 5.29 5.07 51,380 0 1.6
02/02/2015
5.29
 0 5.29 5.29 5.29 0 0 0
30/01/2015
5.29
 38,510 5.22 5.29 5.15 29,860 0 0.9
29/01/2015
5.22
 118,240 5.15 5.22 5.00 36,000 0 1.1
28/01/2015
5.15
 10,700 5.15 5.15 5.14 165,490 160,790 0.1
27/01/2015
5.15
 64,010 5.07 5.15 5.02 53,480 41,780 0.3
26/01/2015
5.07
 96,190 5.22 5.22 5.07 77,070 78,000 -0.0
23/01/2015
5.22
 107,000 5.24 5.24 4.99 68,670 95,000 -0.8
22/01/2015
5.24
 87,750 5.24 5.24 4.97 55,000 84,540 -0.9
21/01/2015
5.24
 22,040 5.24 5.24 5.00 0 17,520 -0.5
20/01/2015
5.24
 1,400 5.32 5.32 5.24 0 0 0
19/01/2015
5.32
 3,360 5.17 5.32 5.09 0 0 0
16/01/2015
5.17
 1,450 5.49 5.49 5.17 0 0 0
15/01/2015
5.49
 34,330 5.64 5.64 5.26 0 34,200 -1.1
14/01/2015
5.64
 83,050 5.66 5.73 5.27 100 82,440 -2.6
13/01/2015
5.66
 39,050 5.41 5.71 5.41 35,000 0 1.2
12/01/2015
5.41
 44,110 5.49 5.49 5.24 30,000 35,590 -0.2
09/01/2015
5.49
 3,560 5.22 5.49 5.19 0 0 0
08/01/2015
5.22
 18,940 5.56 5.56 5.22 0 10,740 -0.3
07/01/2015
5.56
 16,010 5.58 5.58 5.32 0 0 0
06/01/2015
5.58
 5,630 5.66 5.68 5.32 0 0 0
05/01/2015
5.66
 510 5.66 5.71 5.66 0 0 0
31/12/2014
5.66
 216,600 5.51 5.75 5.58 201,600 0 6.7
30/12/2014
5.51
 54,400 5.15 5.51 5.14 51,130 0 1.6
29/12/2014
5.15
 41,780 5.05 5.15 5.07 33,670 0 1.0
26/12/2014
5.05
 75,300 5.24 5.24 4.99 50,000 28,600 0.6
25/12/2014
5.24
 9,010 4.92 5.24 4.73 400 0 0.0
24/12/2014
4.92
 18,920 5.19 5.21 4.90 0 2,510 -0.1
23/12/2014
5.19
 27,800 5.58 5.58 5.19 0 25,780 -0.8
22/12/2014
5.58
 8,150 5.49 5.58 5.15 0 0 0
19/12/2014
5.49
 1,090 5.49 5.49 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |