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)
16/09/2014
4.75
 137,180 4.75 4.75 4.55 126,070 10 3.6
15/09/2014
4.75
 125,210 4.75 4.75 4.68 95,760 0 2.7
12/09/2014
4.75
 94,470 4.71 4.76 4.68 89,120 0 2.5
11/09/2014
4.71
 163,150 4.68 4.81 4.70 89,260 0 2.5
10/09/2014
4.68
 123,050 4.56 4.70 4.48 98,840 0 2.7
09/09/2014
4.56
 193,650 4.65 4.66 4.51 177,350 0 4.9
08/09/2014
4.65
 146,550 4.56 4.66 4.56 109,960 0 3.1
05/09/2014
4.56
 30,880 4.63 4.63 4.56 0 0 0
04/09/2014
4.63
 29,710 4.56 4.65 4.56 0 0 0
03/09/2014
4.56
 125,520 4.65 4.71 4.50 0 0 0
29/08/2014
4.65
 68,360 4.65 4.65 4.58 60,540 0 1.7
28/08/2014
4.65
 228,010 4.65 4.66 4.58 162,000 2,600 4.4
27/08/2014
4.65
 63,240 4.71 4.76 4.58 32,220 3,000 0.8
26/08/2014
4.71
 238,830 4.56 4.71 4.48 120,000 0 3.4
25/08/2014
4.56
 104,400 4.55 4.58 4.51 49,780 0 1.4
22/08/2014
4.55
 30,750 4.51 4.65 4.51 0 0 0
21/08/2014
4.51
 74,020 4.50 4.60 4.48 4,200 0 0.1
20/08/2014
4.50
 52,300 4.48 4.51 4.48 27,590 0 0.7
19/08/2014
4.48
 115,830 4.50 4.60 4.43 14,850 0 0.4
18/08/2014
4.50
 86,450 4.53 4.53 4.46 39,580 0 1.1
15/08/2014
4.53
 122,400 4.56 4.60 4.46 0 20,000 -0.5
14/08/2014
4.56
 245,820 4.46 4.71 4.46 0 40,000 -1.1
13/08/2014
4.46
 149,830 4.41 4.53 4.40 600 0 0.0
12/08/2014
4.41
 111,790 4.40 4.51 4.38 5,000 0 0.1
11/08/2014
4.40
 121,700 4.15 4.40 4.03 0 0 0
08/08/2014
4.15
 95,620 4.15 4.15 4.07 59,250 20 1.5
07/08/2014
4.15
 21,320 4.08 4.15 4.08 20,910 0 0.5
06/08/2014
4.08
 14,560 4.15 4.28 4.07 0 0 0
05/08/2014
4.15
 159,100 3.90 4.17 3.90 121,000 0 3.0
04/08/2014
3.90
 4,550 3.98 3.98 3.90 0 0 0
01/08/2014
3.98
 3,150 3.90 3.98 3.85 0 0 0
31/07/2014
3.90
 23,330 3.90 3.92 3.83 0 0 0
30/07/2014
3.90
 99,140 3.92 3.97 3.83 40,000 3,000 0.9
29/07/2014
3.92
 13,650 3.92 3.95 3.83 0 0 0
28/07/2014
3.92
 123,390 4.03 4.03 3.92 27,500 0 0.7
25/07/2014
4.03
 56,980 4.15 4.18 4.03 14,080 0 0.3
24/07/2014
4.15
 70,800 4.12 4.18 4.07 17,250 0 0.4
23/07/2014
4.12
 46,890 4.15 4.15 4.10 12,000 0 0.3
22/07/2014
4.15
 33,840 4.17 4.22 4.13 0 0 0
21/07/2014
4.17
 44,030 4.27 4.32 4.15 0 0 0
18/07/2014
4.27
 33,840 4.22 4.27 4.15 0 0 0
17/07/2014
4.22
 20,130 4.22 4.23 4.07 0 0 0
16/07/2014
4.22
 83,050 4.18 4.35 4.22 10,000 0 0.3
15/07/2014
4.18
 48,170 4.07 4.20 4.07 0 10,000 -0.2
14/07/2014
4.07
 50,440 4.15 4.15 4.05 0 0 0
11/07/2014
4.15
 57,540 4.23 4.23 4.02 0 10,000 -0.2
10/07/2014
4.23
 152,210 4.27 4.28 4.23 56,350 0 1.4
09/07/2014
4.27
 89,480 4.30 4.43 4.22 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
4.30
 127,140 4.26 4.48 4.27 0 0 0
07/07/2014
4.26
 260,970 4.28 4.30 4.24 69,390 0 2.1
04/07/2014
4.28
 247,230 4.27 4.30 4.26 100,000 0 3
03/07/2014
4.27
 178,680 4.17 4.43 4.24 26,100 0 0.8
02/07/2014
4.17
 623,810 3.90 4.17 3.90 175,000 0 5.1
01/07/2014
3.90
 97,400 3.89 3.90 3.87 32,810 0 0.9
30/06/2014
3.89
 126,610 3.83 3.89 3.82 91,260 0 2.5
27/06/2014
3.83
 5,800 3.83 3.87 3.83 0 0 0
26/06/2014
3.83
 64,500 3.83 3.86 3.80 52,530 0 1.4
25/06/2014
3.83
 93,650 3.83 3.83 3.80 0 0 0
24/06/2014
3.83
 44,260 3.86 3.90 3.83 0 7,000 -0.2
23/06/2014
3.86
 51,010 3.93 3.93 3.86 0 0 0
20/06/2014
3.93
 94,400 3.86 3.93 3.84 1,750 0 0.0
19/06/2014
3.86
 37,480 3.94 3.94 3.69 10,000 0 0.3
18/06/2014
3.94
 18,600 3.94 3.96 3.94 0 0 0
17/06/2014
3.94
 232,200 3.93 3.94 3.89 207,460 4,000 5.6
16/06/2014
3.93
 217,300 3.93 3.94 3.90 129,390 45,000 2.3
13/06/2014
3.93
 130,480 3.92 3.96 3.90 109,900 0 3.0
12/06/2014
3.92
 65,210 3.93 3.97 3.90 34,210 0 0.9
11/06/2014
3.93
 34,310 3.83 4.04 3.87 0 0 0
10/06/2014
3.83
 67,690 3.83 3.83 3.80 56,110 3,300 1.4
09/06/2014
3.83
 79,610 3.83 3.86 3.77 54,070 0 1.5
06/06/2014
3.83
 93,550 3.84 3.89 3.80 62,000 0 1.7
05/06/2014
3.84
 49,680 3.80 3.86 3.77 0 0 0
04/06/2014
3.80
 231,140 3.79 3.90 3.74 94,100 0 2.5
03/06/2014
3.79
 200,580 3.76 3.80 3.73 90,160 0 2.4
02/06/2014
3.76
 223,720 3.76 3.76 3.66 200,110 0 5.3
30/05/2014
3.76
 262,070 3.73 3.79 3.69 126,930 0 3.4
29/05/2014
3.73
 373,960 3.69 3.79 3.69 236,020 0 6.2
28/05/2014
3.69
 398,570 3.49 3.69 3.49 128,280 3,000 3.2
27/05/2014
3.49
 174,410 3.45 3.52 3.43 83,860 1,000 2.0
26/05/2014
3.45
 106,980 3.40 3.48 3.36 68,210 0 1.6
23/05/2014
3.40
 161,140 3.39 3.42 3.38 94,410 0 2.3
22/05/2014
3.39
 294,370 3.36 3.43 3.33 117,930 1,000 2.8
21/05/2014
3.36
 352,680 3.22 3.40 3.18 123,500 0 2.9
20/05/2014
3.22
 366,200 3.19 3.26 3.15 139,120 0 3.1
19/05/2014
3.19
 251,500 3.16 3.25 3.12 145,000 2,500 3.2
16/05/2014
3.16
 206,600 3.05 3.18 2.96 146,220 0 3.2
15/05/2014
3.05
 480,820 3.12 3.29 2.91 299,920 5,000 6.5
14/05/2014
3.12
 411,010 2.92 3.12 2.79 274,880 0 5.9
13/05/2014
2.92
 361,140 2.92 2.98 2.74 279,690 0 5.7
12/05/2014
2.92
 782,890 3.13 3.13 2.92 505,000 30 10.4
09/05/2014
3.13
 794,270 3.21 3.21 3.01 127,670 0 2.8
08/05/2014
3.21
 612,840 3.43 3.43 3.21 232,000 0 5.2
07/05/2014
3.43
 22,000 3.62 3.62 3.43 0 0 0
06/05/2014
3.62
 214,650 3.40 3.62 3.25 0 0 0
05/05/2014
3.40
 35,010 3.60 3.60 3.40 0 0 0
29/04/2014
3.60
 71,790 3.63 3.69 3.59 1,100 0 0.0
28/04/2014
3.63
 141,800 3.74 3.74 3.57 0 0 0
25/04/2014
3.74
 130,930 3.74 3.76 3.70 1,000 5,000 -0.1
24/04/2014
3.74
 204,040 3.76 3.76 3.62 900 0 0.0
23/04/2014
3.76
 258,640 3.76 3.76 3.69 55,000 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |