CTCP Tập đoàn Hà Đô (hdg)

16.05
0
(0%)
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
(2026-08-18) 		0 0% 30,767,000 -928,700 -14.4
15.60
26.30
16.05
2 tháng
(2026-07-20) 		-0.75 -4.46% 59,459,800 -3,080,600 -49.8
15.50
26.30
16.05
3 tháng
(2026-06-19) 		-4.75 -22.84% 102,155,800 -5,928,000 -106.1
15.50
26.30
16.05
6 tháng
(2026-03-23) 		-9.59 -37.39% 229,963,300 -14,070,500 -293.0
14.18
27.82
16.05
12 tháng
(2025-09-22) 		-12.70 -44.17% 632,034,000 -17,958,300 -378.1
13.93
31.87
16.05
24 tháng
(2024-09-27) 		-6.84 -29.87% 1,612,983,200 -12,393,471 -391.9
12.66
31.87
16.05
36 tháng
(2023-10-03) 		-3.49 -17.88% 2,490,657,000 -38,497,888 -1,112.9
11.33
31.87
16.05
60 tháng
(2021-10-13) 		-9.58 -37.38% 3,258,689,200 -12,836,814 -120.7
9.07
35.60
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2015
4.15
 16,200 4.22 4.33 4.15 14,000 7,000 0.2
13/04/2015
4.22
 37,950 4.22 4.22 4.18 37,950 0 1.1
10/04/2015
4.22
 14,500 4.22 4.22 4.15 12,220 0 0.3
09/04/2015
4.22
 36,990 4.21 4.22 3.98 84,799 63,479 0.6
08/04/2015
4.21
 3,570 4.24 4.24 4.15 0 0 0
07/04/2015
4.24
 250 4.21 4.24 4.24 0 0 0
06/04/2015
4.21
 1,100 4.30 4.30 4.21 0 0 0
03/04/2015
4.30
 2,200 4.30 4.30 4.30 0 0 0
02/04/2015
4.30
 142,590 4.07 4.30 4.15 60,000 0 1.7
01/04/2015
4.07
 99,030 4.15 4.21 4.06 45,000 0 1.2
31/03/2015
4.15
 45,560 4.10 4.15 4.00 31,370 0 0.9
30/03/2015
4.10
 25,630 4.06 4.10 4.03 0 0 0
27/03/2015
4.06
 5,740 4.04 4.15 4.04 0 0 0
26/03/2015
4.04
 16,620 4.06 4.09 4.04 116,120 116,120 0
25/03/2015
4.06
 67,310 4.15 4.15 4.04 0 0 0
24/03/2015
4.15
 5,500 4.30 4.30 4.07 0 0 0
23/03/2015
4.30
 2,060 4.24 4.30 4.22 0 0 0
20/03/2015
4.24
 143,960 4.09 4.25 4.06 34,390 30,760 0.1
19/03/2015
4.09
 76,940 4.32 4.32 4.09 9,000 40,310 -0.9
18/03/2015
4.32
 126,030 4.45 4.45 4.30 0 106,770 -3.1
17/03/2015
4.45
 2,660 4.53 4.53 4.45 0 0 0
16/03/2015
4.53
 15,260 4.51 4.53 4.48 0 0 0
13/03/2015
4.51
 47,780 4.50 4.53 4.45 0 0 0
12/03/2015
4.50
 32,560 4.48 4.56 4.48 0 20,000 -0.6
11/03/2015
4.48
 8,580 4.57 4.65 4.45 0 4,000 -0.1
10/03/2015
4.57
 3,440 4.50 4.57 4.47 0 0 0
09/03/2015
4.50
 15,200 4.53 4.59 4.50 0 0 0
06/03/2015
4.53
 11,900 4.53 4.59 4.45 0 0 0
05/03/2015
4.53
 140,580 4.53 4.66 4.50 0 128,400 -3.9
04/03/2015
4.53
 30,620 4.53 4.54 4.51 0 25,850 -0.8
03/03/2015
4.53
 38,040 4.53 4.59 4.53 0 20,000 -0.6
02/03/2015
4.53
 30,830 4.47 4.53 4.45 0 20,000 -0.6
27/02/2015
4.47
 28,680 4.53 4.53 4.45 0 20,000 -0.6
26/02/2015
4.53
 31,520 4.53 4.53 4.45 61,700 70,000 -0.2
25/02/2015
4.53
 24,330 4.68 4.68 4.45 0 20,000 -0.6
24/02/2015
4.68
 17,790 4.72 4.72 4.47 0 16,000 -0.5
13/02/2015
4.72
 8,710 4.72 4.98 4.45 0 0 0
12/02/2015
4.72
 11,640 4.68 4.74 4.45 10,000 0 0.3
11/02/2015
4.68
 26,550 4.38 4.68 4.53 0 0 0
10/02/2015
4.38
 8,270 4.59 4.59 4.38 0 0 0
09/02/2015
4.59
 3,070 4.53 4.59 4.41 0 0 0
06/02/2015
4.53
 2,500 4.60 4.60 4.53 0 0 0
05/02/2015
4.60
 4,750 4.60 4.60 4.51 111,550 111,550 0
04/02/2015
4.60
 4,040 4.60 4.62 4.60 86,930 83,930 0.1
03/02/2015
4.60
 54,340 4.72 4.72 4.53 51,380 0 1.6
02/02/2015
4.72
 0 4.72 4.72 4.72 0 0 0
30/01/2015
4.72
 38,510 4.66 4.72 4.60 29,860 0 0.9
29/01/2015
4.66
 118,240 4.60 4.66 4.47 36,000 0 1.1
28/01/2015
4.60
 10,700 4.60 4.60 4.59 165,490 160,790 0.1
27/01/2015
4.60
 64,010 4.53 4.60 4.48 53,480 41,780 0.3
26/01/2015
4.53
 96,190 4.66 4.66 4.53 77,070 78,000 -0.0
23/01/2015
4.66
 107,000 4.68 4.68 4.45 68,670 95,000 -0.8
22/01/2015
4.68
 87,750 4.68 4.68 4.44 55,000 84,540 -0.9
21/01/2015
4.68
 22,040 4.68 4.68 4.47 0 17,520 -0.5
20/01/2015
4.68
 1,400 4.75 4.75 4.68 0 0 0
19/01/2015
4.75
 3,360 4.62 4.75 4.54 0 0 0
16/01/2015
4.62
 1,450 4.90 4.90 4.62 0 0 0
15/01/2015
4.90
 34,330 5.04 5.04 4.69 0 34,200 -1.1
14/01/2015
5.04
 83,050 5.05 5.11 4.71 100 82,440 -2.6
13/01/2015
5.05
 39,050 4.83 5.10 4.83 35,000 0 1.2
12/01/2015
4.83
 44,110 4.90 4.90 4.68 30,000 35,590 -0.2
09/01/2015
4.90
 3,560 4.66 4.90 4.63 0 0 0
08/01/2015
4.66
 18,940 4.96 4.96 4.66 0 10,740 -0.3
07/01/2015
4.96
 16,010 4.98 4.98 4.75 0 0 0
06/01/2015
4.98
 5,630 5.05 5.07 4.75 0 0 0
05/01/2015
5.05
 510 5.05 5.10 5.05 0 0 0
31/12/2014
5.05
 216,600 4.92 5.13 4.98 201,600 0 6.7
30/12/2014
4.92
 54,400 4.60 4.92 4.59 51,130 0 1.6
29/12/2014
4.60
 41,780 4.51 4.60 4.53 33,670 0 1.0
26/12/2014
4.51
 75,300 4.68 4.68 4.45 50,000 28,600 0.6
25/12/2014
4.68
 9,010 4.39 4.68 4.22 400 0 0.0
24/12/2014
4.39
 18,920 4.63 4.65 4.38 0 2,510 -0.1
23/12/2014
4.63
 27,800 4.98 4.98 4.63 0 25,780 -0.8
22/12/2014
4.98
 8,150 4.90 4.98 4.60 0 0 0
19/12/2014
4.90
 1,090 4.90 4.90 4.68 0 0 0
18/12/2014
4.90
 3,410 4.69 4.90 4.69 0 0 0
17/12/2014
4.69
 55,080 5.01 5.01 4.66 41,850 0 1.3
16/12/2014
5.01
 26,820 5.05 5.05 4.83 20,000 0 0.7
15/12/2014
5.05
 60,130 5.05 5.05 4.98 40,300 0 1.3
12/12/2014
5.05
 70,620 4.98 5.05 4.98 53,550 0 1.8
11/12/2014
4.98
 31,200 4.98 5.04 4.95 1,600 1,000 0.0
10/12/2014
4.98
 16,180 4.72 4.98 4.71 0 0 0
09/12/2014
4.72
 113,960 5.05 5.05 4.72 43,190 0 1.4
08/12/2014
5.05
 76,070 4.92 5.05 4.90 0 0 0
05/12/2014
4.92
 65,810 5.08 5.08 4.92 100 0 0.0
04/12/2014
5.08
 348,840 4.75 5.08 4.90 12,130 98,900 -2.9
03/12/2014
4.75
 273,920 4.45 4.75 4.45 148,650 25,000 3.9
02/12/2014
4.45
 37,990 4.45 4.45 4.45 30,000 0 0.9
01/12/2014
4.45
 44,020 4.45 4.45 4.44 35,000 0 1.0
28/11/2014
4.45
 92,950 4.36 4.45 4.36 67,000 0 2.0
27/11/2014
4.36
 29,570 4.33 4.36 4.30 15,000 0 0.4
26/11/2014
4.33
 218,270 4.25 4.33 4.24 158,430 0 4.5
25/11/2014
4.25
 30,920 4.22 4.25 4.22 28,610 0 0.8
24/11/2014
4.22
 139,060 4.22 4.22 4.15 139,000 102,000 1.0
21/11/2014
4.22
 106,850 4.22 4.24 4.22 145,350 78,000 1.9
20/11/2014
4.22
 141,520 4.25 4.25 4.18 101,900 120,000 -0.5
19/11/2014
4.25
 98,250 4.27 4.27 4.22 94,640 0 2.7
18/11/2014
4.27
 57,310 4.32 4.32 4.25 53,000 0 1.5
17/11/2014
4.32
 15,010 4.30 4.35 4.30 15,000 0 0.4
14/11/2014
4.30
 31,700 4.33 4.33 4.19 20,000 16,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |