CTCP Tập đoàn Hà Đô (hdg)

16.15
-0.35
(-2.12%)
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
(2026-07-01) 		-4.30 -20.67% 45,505,000 -2,631,534 0
15.50
20.80
16.15
2 tháng
(2026-06-01) 		-4.77 -22.44% 72,696,500 -5,346,145 0
15.50
21.55
16.15
3 tháng
(2026-05-04) 		-7 -29.79% 105,373,800 -12,296,895 0
15.50
23.50
16.15
6 tháng
(2026-02-02) 		-8.18 -33.16% 259,470,300 -11,624,681 117.6
15.50
27.82
16.15
12 tháng
(2025-08-05) 		-7.07 -29.99% 796,219,300 -6,042,381 278.8
15.50
31.87
16.15
24 tháng
(2024-08-12) 		-5.49 -24.98% 1,662,766,500 -6,834,838 372.4
15.50
31.87
16.15
36 tháng
(2023-08-16) 		-5.84 -26.15% 2,470,317,800 -31,351,689 -328.8
15.50
31.87
16.15
60 tháng
(2021-08-26) 		-4.51 -21.48% 3,202,903,200 -2,334,449 782.0
13.51
35.60
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
29.10
 3,188,400 29.46 29.86 28.84 152,800 229,700 -2.6
09/10/2025
29.33
 2,611,800 29.28 29.42 28.79 0 0 0
08/10/2025
28.92
 4,802,300 28.66 29.01 27.59 1,469,000 372,700 35.1
07/10/2025
28.12
 1,707,800 28.52 28.66 27.99 137,600 114,700 0.7
06/10/2025
28.66
 4,568,400 27.09 28.66 27.09 939,000 140,800 25.5
03/10/2025
26.78
 4,461,900 27.14 27.41 26.60 461,300 341,100 3.6
02/10/2025
27.45
 4,121,100 28.57 28.75 27.45 198,400 595,700 -12.7
01/10/2025
28.70
 2,559,500 28.88 28.97 28.39 512,400 598,300 -2.8
30/09/2025
28.84
 9,265,500 29.46 29.59 27.54 691,700 1,438,200 -24.5
29/09/2025
29.42
 4,334,200 30.35 30.62 29.28 214,000 432,500 -7.5
26/09/2025
30.35
 17,381,900 28.88 30.89 28.79 1,214,800 382,100 27.6
25/09/2025
28.88
 4,794,700 29.10 29.64 28.66 195,200 608,800 -13.5
24/09/2025
29.01
 3,808,600 27.81 29.01 27.67 376,100 504,100 -4.0
23/09/2025
27.81
 3,314,000 28.79 29.01 26.78 248,500 667,600 -13.3
22/09/2025
28.75
 10,596,000 28.43 30.00 28.34 650,500 1,527,100 -28.9
19/09/2025
28.30
 4,546,800 28.48 28.79 28.26 258,900 1,303,900 -33.3
18/09/2025
28.08
 4,324,900 27.32 28.61 27.23 565,100 628,100 -2.3
17/09/2025
27.32
 2,363,900 27.81 28.30 27.32 327,500 190,000 4.3
16/09/2025
27.85
 3,390,800 28.92 28.97 27.85 95,600 508,200 -13.2
15/09/2025
28.57
 2,902,300 28.52 28.57 27.99 242,200 131,800 3.5
12/09/2025
28.30
 2,722,900 28.26 28.70 27.90 588,100 700,500 -3.6
11/09/2025
28.12
 6,800,500 26.60 28.12 26.56 2,814,000 601,000 67.8
10/09/2025
26.69
 3,576,200 27.45 27.50 26.60 341,800 1,921,200 -47.5
09/09/2025
27.32
 5,853,300 26.47 27.32 25.89 2,581,000 238,800 70.4
08/09/2025
26.07
 7,899,900 27.72 27.99 26.07 1,729,800 206,400 45.6
05/09/2025
27.85
 7,858,900 29.24 29.82 27.85 878,700 351,500 17.2
04/09/2025
29.15
 4,840,800 29.46 30.26 29.10 270,100 790,800 -17.2
03/09/2025
29.42
 4,720,600 28.12 29.64 28.12 207,400 727,700 -17.1
29/08/2025
28.43
 4,709,300 28.66 29.06 28.21 127,900 934,900 -26.0
28/08/2025
28.57
 4,188,600 28.12 28.57 27.72 722,000 319,600 0
27/08/2025
28.08
 6,980,400 28.39 29.10 27.76 1,144,400 1,837,700 -22.5
26/08/2025
28.08
 5,088,400 26.51 28.12 26.47 1,873,900 629,500 37.7
25/08/2025
26.47
 7,587,400 28.57 28.79 26.47 719,400 1,612,500 -28.6
22/08/2025
28.34
 10,941,900 27.23 29.01 27.18 1,704,400 641,200 33.0
21/08/2025
27.81
 6,255,700 27.94 28.66 27.59 680,300 613,600 2.0
20/08/2025
27.72
 15,882,900 29.73 29.73 27.63 1,572,100 1,562,000 -0.5
19/08/2025
29.68
 8,395,700 30.40 31.29 29.68 580,500 440,400 4.6
18/08/2025
30.31
 13,310,900 28.43 30.31 27.85 2,101,700 1,844,500 7.5
15/08/2025
28.34
 15,773,000 29.86 29.86 27.50 1,807,900 1,121,200 21.3
14/08/2025
29.42
 6,559,400 29.42 29.42 29.15 1,306,100 53,100 41.3
13/08/2025
27.50
 13,827,200 26.16 27.50 26.02 709,700 112,600 18.1
12/08/2025
25.71
 8,676,400 25.31 25.84 24.64 1,271,400 643,400 17.5
11/08/2025
25.22
 7,401,100 25.35 26.11 25.18 854,800 525,100 9.4
08/08/2025
25.00
 7,896,500 25.04 25.35 24.37 1,088,200 825,400 7.3
07/08/2025
24.86
 7,272,100 24.51 24.91 24.19 977,400 271,100 19.5
06/08/2025
24.06
 4,161,800 23.75 24.42 23.57 301,500 243,300 1.5
05/08/2025
23.57
 9,795,600 23.84 24.51 23.12 1,325,800 538,000 21.1
04/08/2025
23.61
 5,075,600 23.30 23.88 23.30 242,700 1,775,800 -40.3
01/08/2025
23.30
 4,933,200 23.30 23.84 23.26 374,600 1,498,400 -29.5
31/07/2025
23.35
 10,427,100 23.75 23.88 22.81 395,600 788,700 -10.3
30/07/2025
23.97
 6,746,500 24.10 24.42 23.39 1,309,600 344,600 25.6
29/07/2025
24.10
 9,658,100 26.11 26.11 24.10 573,400 268,900 8.4
28/07/2025
25.89
 8,854,700 25.35 26.34 25.22 1,997,200 625,300 39.3
25/07/2025
25.00
 7,768,100 25.18 25.71 24.68 2,547,400 1,613,500 26.4
24/07/2025
25.04
 5,669,900 25.35 25.35 24.77 2,226,300 1,345,400 24.7
23/07/2025
25.09
 10,431,300 24.77 25.35 24.19 2,661,700 660,600 55.5
22/07/2025
24.37
 6,776,700 23.70 24.42 23.35 706,900 1,386,900 -18.4
21/07/2025
23.79
 12,019,900 24.82 25.13 23.79 410,200 2,031,700 -44.6
18/07/2025
24.77
 6,357,100 25.49 25.98 24.55 146,700 580,300 -12.4
17/07/2025
25.18
 16,763,800 23.93 25.26 23.66 624,600 860,100 -6.3
16/07/2025
23.61
 7,527,500 23.17 24.46 23.03 646,600 265,500 10.0
15/07/2025
22.99
 6,273,600 22.94 23.52 22.94 262,300 407,700 -3.8
14/07/2025
22.94
 7,397,400 22.41 23.03 22.14 1,119,800 2,942,400 -45.9
11/07/2025
22.50
 6,101,900 22.85 22.94 22.41 429,400 1,782,500 0
10/07/2025
22.85
 4,336,800 22.99 23.17 22.68 133,200 1,406,700 0
09/07/2025
22.94
 5,444,200 23.30 23.30 22.90 128,600 780,686 0
08/07/2025
23.03
 3,751,300 22.99 23.30 22.81 46,300 201,100 -4.0
07/07/2025
22.85
 3,045,700 22.81 23.12 22.72 192,700 680,600 -12.5
04/07/2025
22.63
 3,372,600 22.68 23.12 22.59 590,200 252,000 8.6
03/07/2025
22.59
 3,447,100 22.72 22.90 22.41 0 192,700 -4.9
02/07/2025
22.76
 4,155,600 22.36 23.03 22.36 495,200 828,300 -8.5
01/07/2025
22.36
 4,466,100 22.72 22.90 22.32 33,000 1,606,400 -39.6
30/06/2025
22.63
 3,896,300 22.50 22.76 22.36 406,200 1,438,600 -26.0
27/06/2025
22.45
 3,823,600 22.85 22.99 22.45 359,200 794,500 -11.1
26/06/2025
22.81
 3,891,000 23.08 23.17 22.59 593,000 1,435,400 -21.5
25/06/2025
23.08
 2,926,700 23.39 23.52 23.08 251,700 978,400 -18.9
24/06/2025
23.39
 8,444,900 23.21 23.97 23.08 2,159,100 1,894,700 7.0
23/06/2025
22.94
 3,794,000 22.76 23.12 22.59 515,500 1,436,200 -23.5
20/06/2025
23.17
 8,333,000 22.50 23.57 22.45 2,083,400 272,100 46.6
19/06/2025
22.18
 3,821,400 22.14 22.27 21.74 206,600 280,700 -1.8
18/06/2025
22.18
 2,167,700 22.41 22.68 22.18 196,400 370,600 -4.4
17/06/2025
22.41
 6,443,400 22.05 23.12 22.05 618,000 1,682,100 -26.9
16/06/2025
21.87
 2,683,100 21.51 21.87 21.47 68,800 1,223,300 -28.0
13/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/06/2025
21.78
 3,964,300 21.78 22.18 21.20 243,100 1,555,900 -32.0
12/06/2025
21.79
 3,298,400 21.83 21.95 21.63 95,400 264,400 -4.5
11/06/2025
21.79
 3,609,400 21.55 21.79 21.39 1,510,100 264,700 33.2
10/06/2025
21.55
 1,893,600 21.51 21.79 21.43 522,700 18,500 13.4
09/06/2025
21.47
 2,334,900 21.91 21.91 21.39 592,200 617,600 -0.7
06/06/2025
21.91
 4,844,200 21.99 22.52 21.91 1,413,600 509,100 24.6
05/06/2025
21.91
 2,728,600 21.63 21.91 21.34 313,700 467,600 -4.1
04/06/2025
21.71
 3,224,700 21.71 22.28 21.63 243,500 447,100 -5.5
03/06/2025
21.75
 2,036,900 21.87 21.91 21.67 86,600 59,800 0.7
02/06/2025
21.63
 3,867,100 21.14 22.03 21.14 877,100 518,400 9.7
30/05/2025
21.26
 4,563,600 21.87 21.87 21.10 225,100 1,354,000 -29.8
29/05/2025
21.87
 3,277,000 21.79 21.99 21.47 741,500 657,600 2.1
28/05/2025
21.79
 2,675,300 21.95 22.16 21.51 567,900 840,200 -7.3
27/05/2025
21.83
 4,636,100 21.51 22.24 21.51 1,181,000 1,104,600 2.0
26/05/2025
21.26
 3,494,500 21.39 21.67 20.70 151,700 774,900 -16.4
23/05/2025
21.39
 2,320,700 21.51 21.59 21.10 164,900 47,600 3.1
22/05/2025
21.02
 6,591,600 20.78 21.87 20.61 624,000 602,200 0

Chính sách bảo mật | Điều khoản sử dụng |