CTCP Tập đoàn Hà Đô (hdg)

20.80
-0.30
(-1.42%)
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
(2026-05-20) 		-0.45 -2.07% 28,539,400 -2,987,491 0
20.75
21.86
20.80
2 tháng
(2026-04-20) 		-4.63 -17.99% 62,455,900 -10,058,377 0
20.75
25.73
20.80
3 tháng
(2026-03-23) 		-4.54 -17.70% 122,141,500 -7,809,227 101.6
20.75
27.82
20.80
6 tháng
(2025-12-22) 		-4.61 -17.93% 275,035,300 -11,716,127 -3.5
20.75
27.82
20.80
12 tháng
(2025-06-24) 		-2.29 -9.79% 932,063,400 -11,231,913 125.7
20.75
31.87
20.80
24 tháng
(2024-07-01) 		-2.35 -10.04% 1,775,722,000 -3,859,184 327.3
15.99
31.87
20.80
36 tháng
(2023-07-05) 		-1.35 -6.02% 2,453,869,800 -31,363,035 -469.5
15.99
31.87
20.80
60 tháng
(2021-07-15) 		1.52 7.76% 3,236,815,900 2,729,305 814.5
13.51
35.60
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2014
4.16
 6,600 4.19 4.19 4.16 0 0 0
31/10/2014
4.19
 5,110 4.07 4.19 4.09 0 0 0
30/10/2014
4.07
 13,000 4.21 4.21 4.07 0 0 0
29/10/2014
4.21
 19,030 4.07 4.22 4.07 9,220 16,730 -0.2
28/10/2014
4.07
 41,790 4.15 4.15 3.94 0 29,270 -0.0
27/10/2014
4.15
 510 4.18 4.24 4.15 0 0 0
24/10/2014
4.18
 8,480 4.16 4.29 4.18 2,000 0 0.1
23/10/2014
4.16
 483,990 4.21 4.32 4.16 419,310 125,680 8.3
22/10/2014
4.21
 2,010 4.16 4.30 4.21 0 0 0
21/10/2014
4.16
 54,960 4.07 4.16 4.07 51,200 0 1.4
20/10/2014
4.07
 7,290 4.10 4.16 4.07 90 0 0.0
17/10/2014
4.10
 1,370 4.04 4.18 3.97 0 0 0
16/10/2014
4.04
 52,060 4.15 4.15 4.03 0 0 0
15/10/2014
4.15
 76,230 4.09 4.15 4.07 50,000 2,340 1.3
14/10/2014
4.09
 71,800 4.22 4.22 4.09 0 0 0
13/10/2014
4.22
 14,160 4.22 4.36 4.19 0 0 0
10/10/2014
4.22
 37,370 4.24 4.27 4.18 0 0 0
09/10/2014
4.24
 26,980 4.27 4.29 4.22 0 0 0
08/10/2014
4.27
 54,960 4.30 4.38 4.25 0 0 0
07/10/2014
4.30
 155,600 4.27 4.45 4.22 68,310 0 1.9
06/10/2014
4.27
 73,950 4.15 4.35 4.16 40,000 0 1.1
03/10/2014
4.15
 57,190 4.15 4.18 4.15 6,190 110 0.2
02/10/2014
4.15
 171,940 4.22 4.24 4.15 60,000 0 1.7
01/10/2014
4.22
 39,800 4.22 4.24 4.22 57,493 31,313 0.7
30/09/2014
4.22
 70,180 4.13 4.24 4.10 59,180 0 1.6
29/09/2014
4.13
 55,580 4.22 4.22 4.13 0 0 0
26/09/2014
4.22
 32,010 4.22 4.35 4.22 30,000 0 0.8
25/09/2014
4.22
 27,140 4.15 4.22 4.09 0 0 0
24/09/2014
4.15
 28,490 4.15 4.21 4.15 7,200 0 0.2
23/09/2014
4.15
 29,220 4.19 4.30 3.92 0 0 0
22/09/2014
4.19
 18,040 4.36 4.38 4.18 0 0 0
19/09/2014
4.36
 7,980 4.42 4.42 4.21 0 2,550 -0.1
18/09/2014
4.42
 49,400 4.45 4.45 4.30 15,200 5,530 0.3
17/09/2014
4.45
 204,920 4.32 4.57 4.32 88,350 0 2.5
16/09/2014
4.32
 137,180 4.32 4.32 4.13 126,070 10 3.6
15/09/2014
4.32
 125,210 4.32 4.32 4.25 95,760 0 2.7
12/09/2014
4.32
 94,470 4.29 4.33 4.25 89,120 0 2.5
11/09/2014
4.29
 163,150 4.25 4.38 4.27 89,260 0 2.5
10/09/2014
4.25
 123,050 4.15 4.27 4.07 98,840 0 2.7
09/09/2014
4.15
 193,650 4.22 4.24 4.10 177,350 0 4.9
08/09/2014
4.22
 146,550 4.15 4.24 4.15 109,960 0 3.1
05/09/2014
4.15
 30,880 4.21 4.21 4.15 0 0 0
04/09/2014
4.21
 29,710 4.15 4.22 4.15 0 0 0
03/09/2014
4.15
 125,520 4.22 4.29 4.09 0 0 0
29/08/2014
4.22
 68,360 4.22 4.22 4.16 60,540 0 1.7
28/08/2014
4.22
 228,010 4.22 4.24 4.16 162,000 2,600 4.4
27/08/2014
4.22
 63,240 4.29 4.33 4.16 32,220 3,000 0.8
26/08/2014
4.29
 238,830 4.15 4.29 4.07 120,000 0 3.4
25/08/2014
4.15
 104,400 4.13 4.16 4.10 49,780 0 1.4
22/08/2014
4.13
 30,750 4.10 4.22 4.10 0 0 0
21/08/2014
4.10
 74,020 4.09 4.18 4.07 4,200 0 0.1
20/08/2014
4.09
 52,300 4.07 4.10 4.07 27,590 0 0.7
19/08/2014
4.07
 115,830 4.09 4.18 4.03 14,850 0 0.4
18/08/2014
4.09
 86,450 4.12 4.12 4.06 39,580 0 1.1
15/08/2014
4.12
 122,400 4.15 4.18 4.06 0 20,000 -0.5
14/08/2014
4.15
 245,820 4.06 4.29 4.06 0 40,000 -1.1
13/08/2014
4.06
 149,830 4.01 4.12 4.00 600 0 0.0
12/08/2014
4.01
 111,790 4.00 4.10 3.98 5,000 0 0.1
11/08/2014
4.00
 121,700 3.77 4.00 3.67 0 0 0
08/08/2014
3.77
 95,620 3.77 3.77 3.70 59,250 20 1.5
07/08/2014
3.77
 21,320 3.71 3.77 3.71 20,910 0 0.5
06/08/2014
3.71
 14,560 3.77 3.89 3.70 0 0 0
05/08/2014
3.77
 159,100 3.55 3.79 3.55 121,000 0 3.0
04/08/2014
3.55
 4,550 3.62 3.62 3.55 0 0 0
01/08/2014
3.62
 3,150 3.55 3.62 3.50 0 0 0
31/07/2014
3.55
 23,330 3.55 3.56 3.49 0 0 0
30/07/2014
3.55
 99,140 3.56 3.61 3.49 40,000 3,000 0.9
29/07/2014
3.56
 13,650 3.56 3.59 3.49 0 0 0
28/07/2014
3.56
 123,390 3.67 3.67 3.56 27,500 0 0.7
25/07/2014
3.67
 56,980 3.77 3.80 3.67 14,080 0 0.3
24/07/2014
3.77
 70,800 3.74 3.80 3.70 17,250 0 0.4
23/07/2014
3.74
 46,890 3.77 3.77 3.73 12,000 0 0.3
22/07/2014
3.77
 33,840 3.79 3.83 3.76 0 0 0
21/07/2014
3.79
 44,030 3.88 3.92 3.77 0 0 0
18/07/2014
3.88
 33,840 3.83 3.88 3.77 0 0 0
17/07/2014
3.83
 20,130 3.83 3.85 3.70 0 0 0
16/07/2014
3.83
 83,050 3.80 3.95 3.83 10,000 0 0.3
15/07/2014
3.80
 48,170 3.70 3.82 3.70 0 10,000 -0.2
14/07/2014
3.70
 50,440 3.77 3.77 3.68 0 0 0
11/07/2014
3.77
 57,540 3.85 3.85 3.65 0 10,000 -0.2
10/07/2014
3.85
 152,210 3.88 3.89 3.85 56,350 0 1.4
09/07/2014
3.88
 89,480 3.91 4.03 3.83 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
3.91
 127,140 3.87 4.07 3.88 0 0 0
07/07/2014
3.87
 260,970 3.89 3.91 3.86 69,390 0 2.1
04/07/2014
3.89
 247,230 3.88 3.91 3.87 100,000 0 3
03/07/2014
3.88
 178,680 3.79 4.02 3.86 26,100 0 0.8
02/07/2014
3.79
 623,810 3.55 3.79 3.55 175,000 0 5.1
01/07/2014
3.55
 97,400 3.53 3.55 3.52 32,810 0 0.9
30/06/2014
3.53
 126,610 3.48 3.53 3.47 91,260 0 2.5
27/06/2014
3.48
 5,800 3.48 3.52 3.48 0 0 0
26/06/2014
3.48
 64,500 3.48 3.51 3.46 52,530 0 1.4
25/06/2014
3.48
 93,650 3.48 3.48 3.46 0 0 0
24/06/2014
3.48
 44,260 3.51 3.55 3.48 0 7,000 -0.2
23/06/2014
3.51
 51,010 3.57 3.57 3.51 0 0 0
20/06/2014
3.57
 94,400 3.51 3.57 3.49 1,750 0 0.0
19/06/2014
3.51
 37,480 3.59 3.59 3.35 10,000 0 0.3
18/06/2014
3.59
 18,600 3.59 3.60 3.59 0 0 0
17/06/2014
3.59
 232,200 3.57 3.59 3.53 207,460 4,000 5.6
16/06/2014
3.57
 217,300 3.57 3.59 3.55 129,390 45,000 2.3
13/06/2014
3.57
 130,480 3.56 3.60 3.55 109,900 0 3.0

Chính sách bảo mật | Điều khoản sử dụng |