CTCP Tập đoàn Hà Đô (hdg)

31.15
-0.75
(-2.35%)
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
(2025-11-04) 		-0.10 -0.32% 55,689,900 2,779,500 88.1
30.20
33.60
31.90
2 tháng
(2025-10-06) 		-0.60 -1.87% 149,719,700 4,839,200 152.8
29.80
35.70
31.90
3 tháng
(2025-09-05) 		0.30 0.96% 266,597,500 6,147,900 185.6
29.20
35.70
31.90
6 tháng
(2025-06-09) 		7.45 31% 676,990,700 268,314 134.0
24.05
35.70
31.90
12 tháng
(2024-12-09) 		3.27 11.59% 1,007,063,000 11,084 119.7
17.91
35.70
31.90
24 tháng
(2023-12-15) 		8.83 38.98% 1,966,496,100 -15,060,608 -304.5
17.91
35.70
31.90
36 tháng
(2022-12-20) 		10.67 51.19% 2,303,249,500 -6,999,318 -16.8
17.91
35.70
31.90
60 tháng
(2020-12-30) 		14.58 86.19% 3,145,627,770 10,523,442 638.4
15.14
39.88
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
1.40
 92,250 1.34 1.40 1.38 0 0 0
12/09/2012
1.34
 36,660 1.30 1.34 1.29 0 8,000 -0.1
11/09/2012
1.30
 28,080 1.31 1.31 1.28 0 0 0
10/09/2012
1.31
 86,250 1.38 1.38 1.31 0 0 0
07/09/2012
1.38
 28,830 1.39 1.41 1.36 0 0 0
06/09/2012
1.39
 9,200 1.42 1.45 1.38 0 0 0
05/09/2012
1.42
 97,500 1.50 1.50 1.42 800 0 0.0
04/09/2012
1.50
 3,260 1.45 1.50 1.44 0 0 0
31/08/2012
1.45
 13,060 1.46 1.47 1.45 0 0 0
30/08/2012
1.46
 44,730 1.47 1.52 1.46 0 0 0
29/08/2012
1.47
 135,240 1.41 1.47 1.42 0 0 0
28/08/2012
1.41
 67,190 1.42 1.42 1.36 0 5,000 -0.1
27/08/2012
1.42
 112,190 1.50 1.56 1.42 0 0 0
24/08/2012
1.50
 214,570 1.57 1.61 1.50 0 3,000 -0.0
23/08/2012
1.57
 80,580 1.65 1.65 1.57 0 0 0
22/08/2012
1.65
 58,770 1.67 1.67 1.61 1,000 10,000 -0.1
21/08/2012
1.67
 119,280 1.76 1.81 1.67 0 0 0
20/08/2012
1.76
 65,210 1.71 1.76 1.69 0 200 -0.0
17/08/2012
1.71
 16,710 1.69 1.72 1.68 0 0 0
16/08/2012
1.69
 11,420 1.73 1.74 1.69 0 0 0
15/08/2012
1.73
 16,950 1.72 1.73 1.72 0 0 0
14/08/2012
1.72
 9,150 1.72 1.77 1.72 0 0 0
13/08/2012
1.72
 11,880 1.76 1.76 1.69 500 0 0.0
10/08/2012
1.76
 8,700 1.76 1.76 1.74 0 0 0
09/08/2012
1.76
 14,140 1.74 1.77 1.74 0 0 0
08/08/2012
1.74
 3,010 1.74 1.74 1.68 0 3,000 -0.0
07/08/2012
1.74
 7,010 1.76 1.76 1.72 0 0 0
06/08/2012
1.76
 39,790 1.69 1.76 1.71 0 0 0
03/08/2012
1.69
 7,740 1.68 1.69 1.66 0 1,000 -0.0
02/08/2012
1.68
 19,040 1.69 1.71 1.68 0 0 0
01/08/2012
1.69
 16,150 1.73 1.73 1.68 0 480 -0.0
31/07/2012
1.73
 12,190 1.71 1.73 1.69 0 0 0
30/07/2012
1.71
 3,020 1.74 1.74 1.71 0 520 -0.0
27/07/2012
1.74
 29,490 1.73 1.74 1.72 0 0 0
26/07/2012
1.73
 27,600 1.76 1.81 1.69 0 0 0
25/07/2012
1.76
 77,570 1.84 1.84 1.76 0 0 0
24/07/2012
1.84
 93,270 1.93 1.93 1.84 500 6,000 -0.1
23/07/2012
1.93
 34,920 1.95 1.95 1.87 0 0 0
20/07/2012
1.95
 21,490 1.96 1.99 1.95 0 3,000 -0.0
19/07/2012
1.96
 48,070 1.89 1.96 1.89 0 0 0
18/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
18/07/2012
1.89
 131,430 1.86 1.94 1.87 8,000 0 0.1
17/07/2012
1.86
 46,220 1.80 1.87 1.80 6,000 0 0.1
16/07/2012
1.80
 34,180 1.87 1.87 1.80 6,000 0 0.1
13/07/2012
1.87
 62,290 1.85 1.92 1.86 0 0 0
12/07/2012
1.85
 43,710 1.83 1.85 1.83 0 10,000 -0.2
11/07/2012
1.83
 6,510 1.80 1.85 1.80 0 0 0
10/07/2012
1.80
 17,130 1.78 1.80 1.74 0 0 0
09/07/2012
1.78
 39,140 1.87 1.87 1.78 0 0 0
06/07/2012
1.87
 182,200 1.78 1.87 1.78 37,200 0 0.7
05/07/2012
1.78
 24,210 1.76 1.79 1.75 1,000 0 0.0
04/07/2012
1.76
 59,460 1.77 1.80 1.76 5,000 0 0.1
03/07/2012
1.77
 95,480 1.77 1.81 1.76 70 4,000 -0.1
02/07/2012
1.77
 30,050 1.81 1.81 1.74 0 0 0
29/06/2012
1.81
 38,010 1.73 1.81 1.74 0 0 0
28/06/2012
1.73
 68,850 1.73 1.77 1.72 0 0 0
27/06/2012
1.73
 28,420 1.76 1.82 1.73 0 0 0
26/06/2012
1.76
 79,680 1.84 1.84 1.75 0 2,000 -0.0
25/06/2012
1.84
 177,130 1.93 1.93 1.84 0 0 0
22/06/2012
1.93
 54,780 1.98 1.98 1.92 0 0 0
21/06/2012
1.98
 36,790 2.03 2.04 1.97 0 0 0
20/06/2012
2.03
 56,530 2.00 2.06 1.96 0 10,000 -0.2
19/06/2012
2.00
 146,550 2.10 2.10 2.00 0 0 0
18/06/2012
2.10
 228,600 2.00 2.10 2.06 0 0 0
15/06/2012
2.00
 193,250 1.92 2.00 1.99 0 0 0
14/06/2012
1.92
 125,020 1.90 1.98 1.87 10,000 2,000 0.2
13/06/2012
1.90
 86,150 1.95 1.95 1.88 0 0 0
12/06/2012
1.95
 45,650 2.03 2.03 1.95 0 0 0
11/06/2012
2.03
 153,450 2.07 2.11 1.97 0 7,000 -0.1
08/06/2012
2.07
 104,890 2.06 2.12 1.99 0 0 0
07/06/2012
2.06
 258,690 1.96 2.06 1.96 0 0 0
06/06/2012
1.96
 80,720 1.89 1.97 1.83 0 0 0
05/06/2012
1.89
 40,260 1.81 1.89 1.77 0 0 0
04/06/2012
1.81
 57,370 1.84 1.85 1.75 0 0 0
01/06/2012
1.84
 55,840 1.82 1.91 1.83 7,000 0 0.1
31/05/2012
1.82
 52,580 1.87 1.90 1.82 0 1,000 -0.0
30/05/2012
1.87
 66,840 1.88 1.94 1.85 0 0 0
29/05/2012
1.88
 125,640 1.96 1.96 1.87 0 0 0
28/05/2012
1.96
 119,160 1.93 2.01 1.93 0 0 0
25/05/2012
1.93
 131,180 1.84 1.93 1.87 0 0 0
24/05/2012
1.84
 551,410 1.93 1.96 1.84 0 0 0
23/05/2012
1.93
 132,580 2.02 2.02 1.93 2,000 67,020 -1.3
22/05/2012
2.02
 159,110 2.02 2.11 2.00 0 0 0
21/05/2012
2.02
 159,920 1.94 2.02 1.94 5,000 0 0.1
18/05/2012
1.94
 348,680 2.03 2.03 1.94 4,000 0 0.1
17/05/2012
2.03
 308,170 2.13 2.15 2.03 0 0 0
16/05/2012
2.13
 208,300 2.13 2.20 2.03 0 0 0
15/05/2012
2.13
 564,740 2.24 2.24 2.13 0 0 0
14/05/2012
2.24
 272,980 2.35 2.35 2.24 0 0 0
11/05/2012
2.35
 246,400 2.46 2.50 2.35 0 0 0
10/05/2012
2.46
 550,200 2.42 2.53 2.37 0 0 0
09/05/2012
2.42
 342,930 2.46 2.54 2.34 0 500 -0.0
08/05/2012
2.46
 440,400 2.36 2.48 2.34 0 500 -0.0
07/05/2012
2.36
 297,770 2.25 2.36 2.20 0 0 0
04/05/2012
2.25
 286,650 2.15 2.25 2.19 0 0 0
03/05/2012
2.15
 559,470 2.24 2.24 2.13 0 0 0
02/05/2012
2.24
 408,310 2.35 2.42 2.24 1,000 0 0.0
27/04/2012
2.35
 495,770 2.25 2.36 2.22 0 0 0
26/04/2012
2.25
 440,340 2.27 2.36 2.25 0 0 0
25/04/2012
2.27
 492,320 2.16 2.27 2.16 67,020 0 1.5
24/04/2012
2.16
 548,920 2.06 2.16 2.01 4,000 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |