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)
22/09/2014
4.70
 18,040 4.88 4.90 4.68 0 0 0
19/09/2014
4.88
 7,980 4.95 4.95 4.72 0 2,550 -0.1
18/09/2014
4.95
 49,400 4.99 4.99 4.82 15,200 5,530 0.3
17/09/2014
4.99
 204,920 4.83 5.12 4.83 88,350 0 2.5
16/09/2014
4.83
 137,180 4.83 4.83 4.63 126,070 10 3.6
15/09/2014
4.83
 125,210 4.83 4.83 4.77 95,760 0 2.7
12/09/2014
4.83
 94,470 4.80 4.85 4.77 89,120 0 2.5
11/09/2014
4.80
 163,150 4.77 4.90 4.78 89,260 0 2.5
10/09/2014
4.77
 123,050 4.65 4.78 4.56 98,840 0 2.7
09/09/2014
4.65
 193,650 4.73 4.75 4.60 177,350 0 4.9
08/09/2014
4.73
 146,550 4.65 4.75 4.65 109,960 0 3.1
05/09/2014
4.65
 30,880 4.72 4.72 4.65 0 0 0
04/09/2014
4.72
 29,710 4.65 4.73 4.65 0 0 0
03/09/2014
4.65
 125,520 4.73 4.80 4.58 0 0 0
29/08/2014
4.73
 68,360 4.73 4.73 4.66 60,540 0 1.7
28/08/2014
4.73
 228,010 4.73 4.75 4.66 162,000 2,600 4.4
27/08/2014
4.73
 63,240 4.80 4.85 4.66 32,220 3,000 0.8
26/08/2014
4.80
 238,830 4.65 4.80 4.56 120,000 0 3.4
25/08/2014
4.65
 104,400 4.63 4.66 4.60 49,780 0 1.4
22/08/2014
4.63
 30,750 4.60 4.73 4.60 0 0 0
21/08/2014
4.60
 74,020 4.58 4.68 4.56 4,200 0 0.1
20/08/2014
4.58
 52,300 4.56 4.60 4.56 27,590 0 0.7
19/08/2014
4.56
 115,830 4.58 4.68 4.51 14,850 0 0.4
18/08/2014
4.58
 86,450 4.61 4.61 4.55 39,580 0 1.1
15/08/2014
4.61
 122,400 4.65 4.68 4.55 0 20,000 -0.5
14/08/2014
4.65
 245,820 4.55 4.80 4.55 0 40,000 -1.1
13/08/2014
4.55
 149,830 4.50 4.61 4.48 600 0 0.0
12/08/2014
4.50
 111,790 4.48 4.60 4.46 5,000 0 0.1
11/08/2014
4.48
 121,700 4.23 4.48 4.11 0 0 0
08/08/2014
4.23
 95,620 4.23 4.23 4.14 59,250 20 1.5
07/08/2014
4.23
 21,320 4.16 4.23 4.16 20,910 0 0.5
06/08/2014
4.16
 14,560 4.23 4.36 4.14 0 0 0
05/08/2014
4.23
 159,100 3.97 4.24 3.97 121,000 0 3.0
04/08/2014
3.97
 4,550 4.06 4.06 3.97 0 0 0
01/08/2014
4.06
 3,150 3.97 4.06 3.92 0 0 0
31/07/2014
3.97
 23,330 3.97 3.99 3.90 0 0 0
30/07/2014
3.97
 99,140 3.99 4.04 3.90 40,000 3,000 0.9
29/07/2014
3.99
 13,650 3.99 4.02 3.90 0 0 0
28/07/2014
3.99
 123,390 4.11 4.11 3.99 27,500 0 0.7
25/07/2014
4.11
 56,980 4.23 4.26 4.11 14,080 0 0.3
24/07/2014
4.23
 70,800 4.19 4.26 4.14 17,250 0 0.4
23/07/2014
4.19
 46,890 4.23 4.23 4.17 12,000 0 0.3
22/07/2014
4.23
 33,840 4.24 4.29 4.21 0 0 0
21/07/2014
4.24
 44,030 4.34 4.39 4.23 0 0 0
18/07/2014
4.34
 33,840 4.29 4.34 4.23 0 0 0
17/07/2014
4.29
 20,130 4.29 4.31 4.14 0 0 0
16/07/2014
4.29
 83,050 4.26 4.43 4.29 10,000 0 0.3
15/07/2014
4.26
 48,170 4.14 4.28 4.14 0 10,000 -0.2
14/07/2014
4.14
 50,440 4.23 4.23 4.12 0 0 0
11/07/2014
4.23
 57,540 4.31 4.31 4.09 0 10,000 -0.2
10/07/2014
4.31
 152,210 4.34 4.36 4.31 56,350 0 1.4
09/07/2014
4.34
 89,480 4.38 4.51 4.29 31,700 0 0.8
08/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
08/07/2014
4.38
 127,140 4.33 4.56 4.34 0 0 0
07/07/2014
4.33
 260,970 4.36 4.38 4.32 69,390 0 2.1
04/07/2014
4.36
 247,230 4.35 4.38 4.33 100,000 0 3
03/07/2014
4.35
 178,680 4.25 4.51 4.32 26,100 0 0.8
02/07/2014
4.25
 623,810 3.97 4.25 3.97 175,000 0 5.1
01/07/2014
3.97
 97,400 3.96 3.97 3.94 32,810 0 0.9
30/06/2014
3.96
 126,610 3.90 3.96 3.89 91,260 0 2.5
27/06/2014
3.90
 5,800 3.90 3.94 3.90 0 0 0
26/06/2014
3.90
 64,500 3.90 3.93 3.87 52,530 0 1.4
25/06/2014
3.90
 93,650 3.90 3.90 3.87 0 0 0
24/06/2014
3.90
 44,260 3.93 3.97 3.90 0 7,000 -0.2
23/06/2014
3.93
 51,010 4.00 4.00 3.93 0 0 0
20/06/2014
4.00
 94,400 3.93 4.00 3.91 1,750 0 0.0
19/06/2014
3.93
 37,480 4.02 4.02 3.76 10,000 0 0.3
18/06/2014
4.02
 18,600 4.02 4.03 4.02 0 0 0
17/06/2014
4.02
 232,200 4.00 4.02 3.96 207,460 4,000 5.6
16/06/2014
4.00
 217,300 4.00 4.02 3.97 129,390 45,000 2.3
13/06/2014
4.00
 130,480 3.99 4.03 3.97 109,900 0 3.0
12/06/2014
3.99
 65,210 4.00 4.04 3.97 34,210 0 0.9
11/06/2014
4.00
 34,310 3.90 4.12 3.94 0 0 0
10/06/2014
3.90
 67,690 3.90 3.90 3.87 56,110 3,300 1.4
09/06/2014
3.90
 79,610 3.90 3.93 3.84 54,070 0 1.5
06/06/2014
3.90
 93,550 3.91 3.96 3.87 62,000 0 1.7
05/06/2014
3.91
 49,680 3.87 3.93 3.84 0 0 0
04/06/2014
3.87
 231,140 3.86 3.97 3.81 94,100 0 2.5
03/06/2014
3.86
 200,580 3.83 3.87 3.80 90,160 0 2.4
02/06/2014
3.83
 223,720 3.83 3.83 3.73 200,110 0 5.3
30/05/2014
3.83
 262,070 3.80 3.86 3.76 126,930 0 3.4
29/05/2014
3.80
 373,960 3.76 3.86 3.76 236,020 0 6.2
28/05/2014
3.76
 398,570 3.55 3.76 3.55 128,280 3,000 3.2
27/05/2014
3.55
 174,410 3.51 3.58 3.50 83,860 1,000 2.0
26/05/2014
3.51
 106,980 3.47 3.54 3.42 68,210 0 1.6
23/05/2014
3.47
 161,140 3.45 3.48 3.44 94,410 0 2.3
22/05/2014
3.45
 294,370 3.42 3.50 3.39 117,930 1,000 2.8
21/05/2014
3.42
 352,680 3.28 3.47 3.24 123,500 0 2.9
20/05/2014
3.28
 366,200 3.25 3.32 3.21 139,120 0 3.1
19/05/2014
3.25
 251,500 3.22 3.31 3.18 145,000 2,500 3.2
16/05/2014
3.22
 206,600 3.11 3.24 3.02 146,220 0 3.2
15/05/2014
3.11
 480,820 3.18 3.35 2.96 299,920 5,000 6.5
14/05/2014
3.18
 411,010 2.98 3.18 2.85 274,880 0 5.9
13/05/2014
2.98
 361,140 2.98 3.03 2.79 279,690 0 5.7
12/05/2014
2.98
 782,890 3.19 3.19 2.98 505,000 30 10.4
09/05/2014
3.19
 794,270 3.26 3.26 3.06 127,670 0 2.8
08/05/2014
3.26
 612,840 3.50 3.50 3.26 232,000 0 5.2
07/05/2014
3.50
 22,000 3.68 3.68 3.50 0 0 0
06/05/2014
3.68
 214,650 3.47 3.68 3.31 0 0 0
05/05/2014
3.47
 35,010 3.67 3.67 3.47 0 0 0
29/04/2014
3.67
 71,790 3.70 3.76 3.65 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |