CTCP Tập đoàn Hà Đô (hdg)

25.90
0.15
(0.58%)
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
(2025-12-29) 		-2 -7.21% 56,025,300 -5,448,000 -145.9
25.20
27.75
25.90
2 tháng
(2025-12-01) 		-5.45 -17.47% 92,893,300 -7,317,900 -202.5
25.20
31.90
25.90
3 tháng
(2025-10-30) 		-5.25 -16.94% 150,503,600 -4,495,900 -113.2
25.20
33.60
25.90
6 tháng
(2025-08-01) 		-0.35 -1.34% 538,429,300 1,811,300 61.4
25.20
35.70
25.90
12 tháng
(2025-02-03) 		1.43 5.89% 991,830,700 -6,979,265 -76.2
17.91
35.70
25.90
24 tháng
(2024-02-15) 		3.61 16.32% 1,978,223,800 -8,246,808 -137.4
17.91
35.70
25.90
36 tháng
(2023-02-13) 		7.13 38.29% 2,349,444,200 -14,967,934 -240.1
17.91
35.70
25.90
60 tháng
(2021-02-23) 		7.11 38.18% 3,174,481,500 5,565,132 529.8
15.14
39.88
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
4.83
 34,650 4.83 4.85 4.83 0 0 0
10/11/2014
4.83
 29,100 4.83 4.92 4.83 0 0 0
07/11/2014
4.83
 20,320 4.83 4.83 4.83 0 0 0
06/11/2014
4.83
 150,510 4.75 4.83 4.73 101,800 6,260 2.7
05/11/2014
4.75
 136,790 4.61 4.75 4.60 125,120 5,000 3.4
04/11/2014
4.61
 18,630 4.66 4.66 4.60 0 3,000 -0.1
03/11/2014
4.66
 6,600 4.70 4.70 4.66 0 0 0
31/10/2014
4.70
 5,110 4.56 4.70 4.58 0 0 0
30/10/2014
4.56
 13,000 4.72 4.72 4.56 0 0 0
29/10/2014
4.72
 19,030 4.56 4.73 4.56 9,220 16,730 -0.2
28/10/2014
4.56
 41,790 4.65 4.65 4.41 0 29,270 -0.0
27/10/2014
4.65
 510 4.68 4.75 4.65 0 0 0
24/10/2014
4.68
 8,480 4.66 4.80 4.68 2,000 0 0.1
23/10/2014
4.66
 483,990 4.72 4.83 4.66 419,310 125,680 8.3
22/10/2014
4.72
 2,010 4.66 4.82 4.72 0 0 0
21/10/2014
4.66
 54,960 4.56 4.66 4.56 51,200 0 1.4
20/10/2014
4.56
 7,290 4.60 4.66 4.56 90 0 0.0
17/10/2014
4.60
 1,370 4.53 4.68 4.44 0 0 0
16/10/2014
4.53
 52,060 4.65 4.65 4.51 0 0 0
15/10/2014
4.65
 76,230 4.58 4.65 4.56 50,000 2,340 1.3
14/10/2014
4.58
 71,800 4.73 4.73 4.58 0 0 0
13/10/2014
4.73
 14,160 4.73 4.88 4.70 0 0 0
10/10/2014
4.73
 37,370 4.75 4.78 4.68 0 0 0
09/10/2014
4.75
 26,980 4.78 4.80 4.73 0 0 0
08/10/2014
4.78
 54,960 4.82 4.90 4.77 0 0 0
07/10/2014
4.82
 155,600 4.78 4.99 4.73 68,310 0 1.9
06/10/2014
4.78
 73,950 4.65 4.87 4.66 40,000 0 1.1
03/10/2014
4.65
 57,190 4.65 4.68 4.65 6,190 110 0.2
02/10/2014
4.65
 171,940 4.73 4.75 4.65 60,000 0 1.7
01/10/2014
4.73
 39,800 4.73 4.75 4.73 57,493 31,313 0.7
30/09/2014
4.73
 70,180 4.63 4.75 4.60 59,180 0 1.6
29/09/2014
4.63
 55,580 4.73 4.73 4.63 0 0 0
26/09/2014
4.73
 32,010 4.73 4.87 4.73 30,000 0 0.8
25/09/2014
4.73
 27,140 4.65 4.73 4.58 0 0 0
24/09/2014
4.65
 28,490 4.65 4.72 4.65 7,200 0 0.2
23/09/2014
4.65
 29,220 4.70 4.82 4.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |