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)
10/07/2025
25.14
 4,336,800 25.29 25.48 24.94 133,200 1,406,700 0
09/07/2025
25.24
 5,444,200 25.63 25.63 25.19 128,600 780,686 0
08/07/2025
25.34
 3,751,300 25.29 25.63 25.09 46,300 201,100 -4.0
07/07/2025
25.14
 3,045,700 25.09 25.43 24.99 192,700 680,600 -12.5
04/07/2025
24.89
 3,372,600 24.94 25.43 24.84 590,200 252,000 8.6
03/07/2025
24.84
 3,447,100 24.99 25.19 24.65 0 192,700 -4.9
02/07/2025
25.04
 4,155,600 24.60 25.34 24.60 495,200 828,300 -8.5
01/07/2025
24.60
 4,466,100 24.99 25.19 24.55 33,000 1,606,400 -39.6
30/06/2025
24.89
 3,896,300 24.75 25.04 24.60 406,200 1,438,600 -26.0
27/06/2025
24.70
 3,823,600 25.14 25.29 24.70 359,200 794,500 -11.1
26/06/2025
25.09
 3,891,000 25.38 25.48 24.84 593,000 1,435,400 -21.5
25/06/2025
25.38
 2,926,700 25.73 25.88 25.38 251,700 978,400 -18.9
24/06/2025
25.73
 8,444,900 25.53 26.37 25.38 2,159,100 1,894,700 7.0
23/06/2025
25.24
 3,794,000 25.04 25.43 24.84 515,500 1,436,200 -23.5
20/06/2025
25.48
 8,333,000 24.75 25.93 24.70 2,083,400 272,100 46.6
19/06/2025
24.40
 3,821,400 24.35 24.50 23.91 206,600 280,700 -1.8
18/06/2025
24.40
 2,167,700 24.65 24.94 24.40 196,400 370,600 -4.4
17/06/2025
24.65
 6,443,400 24.26 25.43 24.26 618,000 1,682,100 -26.9
16/06/2025
24.06
 2,683,100 23.67 24.06 23.62 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
23.96
 3,964,300 23.96 24.40 23.32 243,100 1,555,900 -32.0
12/06/2025
23.97
 3,298,400 24.01 24.15 23.79 95,400 264,400 -4.5
11/06/2025
23.97
 3,609,400 23.70 23.97 23.52 1,510,100 264,700 33.2
10/06/2025
23.70
 1,893,600 23.66 23.97 23.57 522,700 18,500 13.4
09/06/2025
23.61
 2,334,900 24.10 24.10 23.52 592,200 617,600 -0.7
06/06/2025
24.10
 4,844,200 24.19 24.77 24.10 1,413,600 509,100 24.6
05/06/2025
24.10
 2,728,600 23.79 24.10 23.48 313,700 467,600 -4.1
04/06/2025
23.88
 3,224,700 23.88 24.51 23.79 243,500 447,100 -5.5
03/06/2025
23.93
 2,036,900 24.06 24.10 23.84 86,600 59,800 0.7
02/06/2025
23.79
 3,867,100 23.26 24.24 23.26 877,100 518,400 9.7
30/05/2025
23.39
 4,563,600 24.06 24.06 23.21 225,100 1,354,000 -29.8
29/05/2025
24.06
 3,277,000 23.97 24.19 23.61 741,500 657,600 2.1
28/05/2025
23.97
 2,675,300 24.15 24.37 23.66 567,900 840,200 -7.3
27/05/2025
24.01
 4,636,100 23.66 24.46 23.66 1,181,000 1,104,600 2.0
26/05/2025
23.39
 3,494,500 23.52 23.84 22.76 151,700 774,900 -16.4
23/05/2025
23.52
 2,320,700 23.66 23.75 23.21 164,900 47,600 3.1
22/05/2025
23.12
 6,591,600 22.85 24.06 22.68 624,000 602,200 0
21/05/2025
22.59
 3,758,200 21.92 22.68 21.92 1,061,100 228,800 20.8
20/05/2025
21.87
 2,222,100 21.96 22.14 21.87 111,600 537,000 -10.5
19/05/2025
21.96
 1,496,600 22.01 22.27 21.83 208,100 108,400 0
16/05/2025
22.01
 2,216,000 22.14 22.32 21.92 128,800 261,300 0
15/05/2025
22.14
 2,781,700 22.10 22.50 22.01 570,300 318,700 0
14/05/2025
22.05
 1,906,800 21.87 22.10 21.74 286,300 63,375 0
13/05/2025
21.96
 2,720,300 21.69 22.14 21.60 351,500 30,600 0
12/05/2025
21.60
 1,587,400 21.65 21.87 21.51 8,800 36,000 0
09/05/2025
21.56
 2,204,700 22.01 22.01 21.38 117,600 397,900 0
08/05/2025
21.78
 1,433,500 22.01 22.14 21.56 11,800 214,900 0
07/05/2025
21.78
 3,034,300 21.34 21.83 21.34 376,000 103,500 0
06/05/2025
21.29
 2,226,500 21.25 21.83 21.25 77,800 273,400 0
05/05/2025
21.20
 2,142,700 20.98 21.29 20.76 292,600 128,600 0
29/04/2025
20.89
 1,647,800 20.85 20.98 20.53 260,100 36,200 5.2
28/04/2025
20.71
 976,000 20.98 20.98 20.53 36,500 54,600 -0.4
25/04/2025
20.76
 2,130,000 20.49 21.25 20.49 334,300 203,000 3.1
24/04/2025
20.53
 1,355,100 20.53 20.76 20.31 25,100 11,700 0.3
23/04/2025
20.53
 1,547,200 20.40 20.80 20.04 34,000 0 0.8
22/04/2025
20.09
 4,363,100 19.73 20.09 18.70 488,400 326,190 3.5
21/04/2025
20.09
 1,606,600 20.44 20.80 20.04 6,500 226,100 -5.0
18/04/2025
20.62
 1,645,200 20.71 20.89 20.49 98,500 245,200 -3.4
17/04/2025
20.40
 1,345,100 19.68 20.44 19.68 39,000 136,400 -2.2
16/04/2025
19.82
 1,659,100 20.04 20.80 19.82 143,800 120,200 0.5
15/04/2025
20.35
 2,016,500 20.89 21.29 20.18 233,900 88,000 3.3
14/04/2025
20.98
 3,299,100 20.04 20.98 19.64 1,086,300 377,800 16.6
11/04/2025
19.64
 4,253,200 19.33 19.64 18.44 81,000 81,100 -0.0
10/04/2025
18.79
 2,096,800 18.79 18.79 18.79 0 1,730,670 -36.4
09/04/2025
17.59
 5,873,500 17.59 18.30 17.59 964,900 258,000 14.0
08/04/2025
18.88
 2,226,800 19.68 19.91 18.88 76,400 16,500 1.3
04/04/2025
20.27
 6,186,700 20.27 20.53 20.27 56,000 76,300 -0.5
03/04/2025
21.78
 3,149,500 21.87 22.32 21.78 400 14,300 -0.3
02/04/2025
23.39
 2,491,700 23.48 23.93 23.35 151,100 134,075 0.4
01/04/2025
23.66
 876,600 23.84 23.84 23.61 46,700 2,300 1.2
31/03/2025
23.52
 2,182,900 23.52 23.93 23.21 444,600 196,300 6.5
28/03/2025
23.52
 2,105,100 24.01 24.06 23.52 800 70,400 -1.9
27/03/2025
23.93
 779,800 24.06 24.10 23.93 175 6,800 -0.2
26/03/2025
24.06
 1,430,600 24.01 24.15 23.88 1,700 111,400 -2.9
25/03/2025
24.01
 1,718,600 23.93 24.24 23.93 0 0 0
24/03/2025
23.97
 2,381,400 24.19 24.28 23.88 18,500 166,878 -4.0
21/03/2025
24.19
 2,895,200 24.42 24.55 24.15 0 0 0
20/03/2025
24.46
 2,688,100 24.77 24.91 24.42 1,800 109,600 -3.0
19/03/2025
24.77
 2,179,500 25.00 25.22 24.73 2,400 163,602 -4.5
18/03/2025
25.00
 4,423,500 24.91 25.53 24.91 173,095 95,600 2.2
17/03/2025
24.82
 4,027,800 25.00 25.22 24.59 109,600 117,031 -0.2
14/03/2025
24.73
 2,347,800 25.00 25.35 24.73 2,500 22,600 -0.6
13/03/2025
24.95
 6,963,200 25.04 25.71 24.82 39,000 120,800 -2.3
12/03/2025
24.95
 3,223,000 24.64 25.18 24.55 114,900 78,600 1.0
11/03/2025
24.55
 2,881,100 24.51 24.59 24.42 23,000 67,500 -1.2
10/03/2025
24.73
 2,288,000 25.04 25.04 24.64 5,000 275,600 -7.5
07/03/2025
24.73
 2,308,000 24.82 25.13 24.68 22,800 131,800 -3.0
06/03/2025
24.73
 2,617,900 24.73 24.73 24.33 600 399,942 -11.0
05/03/2025
24.51
 3,181,500 24.91 24.95 24.51 6,100 132,600 -3.5
04/03/2025
24.86
 3,884,800 25.04 25.40 24.82 66,900 99,500 -0.9
03/03/2025
25.09
 3,240,900 25.26 25.53 25.09 117,900 557,400 -12.4
28/02/2025
25.13
 2,047,500 25.40 25.62 25.04 0 59,200 -1.7
27/02/2025
25.26
 2,702,300 24.95 25.31 24.86 170,000 44,895 3.5
26/02/2025
24.91
 2,067,500 25.04 25.31 24.91 19,500 24,700 -0.1
25/02/2025
24.95
 2,357,500 25.18 25.35 24.82 300 116,500 -3.3
24/02/2025
25.00
 2,092,700 24.55 25.09 24.51 34,901 31,100 0.1
21/02/2025
24.73
 1,417,900 24.86 24.86 24.59 2,400 20,800 -0.5
20/02/2025
24.86
 2,296,500 24.95 25.18 24.82 280,000 63,900 6.1
19/02/2025
24.86
 2,556,500 24.51 25.13 24.51 1,112,200 40,200 29.9
18/02/2025
24.51
 1,918,000 24.77 25.00 24.51 0 64,600 -1.8
17/02/2025
24.73
 2,974,600 24.77 25.09 24.59 384,600 136,220 6.9

Chính sách bảo mật | Điều khoản sử dụng |