CTCP Tập đoàn Hà Đô (hdg)

28.45
0.25
(0.89%)
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
(2026-02-11) 		1.40 5.22% 44,248,900 1,789,100 49.2
25.95
28.70
28.45
2 tháng
(2026-01-12) 		1.35 5.03% 98,549,500 -2,090,200 -54.2
25.20
28.70
28.45
3 tháng
(2025-12-15) 		0.10 0.36% 140,030,900 -3,716,300 -98.6
25.20
29.10
28.45
6 tháng
(2025-09-15) 		-3.80 -11.88% 385,113,500 -3,404,700 -91.1
25.20
35.70
28.45
12 tháng
(2025-03-18) 		2.75 10.79% 977,739,800 -4,516,206 -9.0
17.91
35.70
28.45
24 tháng
(2024-03-25) 		4.76 20.31% 1,947,815,400 83,047 93.8
17.91
35.70
28.45
36 tháng
(2023-03-29) 		8.54 43.42% 2,394,837,400 -13,383,654 -198.8
17.91
35.70
28.45
60 tháng
(2021-04-08) 		8.81 45.41% 3,188,291,000 11,323,732 744.1
15.14
39.88
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2012
2.06
 188,380 1.96 2.06 1.90 0 0 0
20/04/2012
1.96
 333,130 2.01 2.01 1.92 0 0 0
19/04/2012
2.01
 405,720 2.11 2.11 2.01 0 0 0
18/04/2012
2.11
 756,420 2.01 2.11 2.01 5,000 2,600 0.1
17/04/2012
2.01
 217,770 1.93 2.01 1.96 0 0 0
16/04/2012
1.93
 484,460 1.84 1.93 1.83 0 0 0
13/04/2012
1.84
 758,690 1.79 1.88 1.80 0 0 0
12/04/2012
1.79
 114,390 1.71 1.79 1.79 0 0 0
11/04/2012
1.71
 176,360 1.63 1.71 1.71 0 0 0
10/04/2012
1.63
 607,040 1.56 1.63 1.58 0 30 -0.0
09/04/2012
1.56
 265,060 1.50 1.57 1.49 0 0 0
06/04/2012
1.50
 139,690 1.45 1.52 1.47 0 0 0
05/04/2012
1.45
 62,210 1.43 1.46 1.41 0 44,500 -0.7
04/04/2012
1.43
 63,390 1.49 1.53 1.43 0 0 0
03/04/2012
1.49
 49,060 1.47 1.51 1.43 0 0 0
30/03/2012
1.47
 89,490 1.43 1.47 1.42 0 0 0
29/03/2012
1.43
 157,600 1.47 1.47 1.42 0 0 0
28/03/2012
1.47
 65,360 1.50 1.51 1.44 500 0 0.0
27/03/2012
1.50
 121,450 1.58 1.58 1.50 0 0 0
26/03/2012
1.58
 136,060 1.61 1.66 1.57 10 0 0.0
23/03/2012
1.61
 268,250 1.56 1.62 1.54 0 0 0
22/03/2012
1.56
 102,950 1.54 1.58 1.50 0 0 0
21/03/2012
1.54
 315,220 1.52 1.59 1.47 0 0 0
20/03/2012
1.52
 140,030 1.51 1.52 1.47 0 0 0
19/03/2012
1.51
 125,720 1.51 1.54 1.48 0 0 0
16/03/2012
1.51
 161,210 1.50 1.56 1.50 0 0 0
15/03/2012
1.50
 266,370 1.43 1.50 1.39 0 0 0
14/03/2012
1.43
 393,820 1.50 1.52 1.43 0 0 0
13/03/2012
1.50
 295,510 1.57 1.57 1.49 0 0 0
12/03/2012
1.57
 138,010 1.65 1.65 1.57 0 0 0
09/03/2012
1.65
 257,480 1.57 1.65 1.57 0 0 0
08/03/2012
1.57
 594,130 1.54 1.61 1.50 0 0 0
07/03/2012
1.54
 882,660 1.47 1.54 1.40 50,000 0 0.7
06/03/2012
1.47
 479,340 1.49 1.56 1.42 60 0 0.0
05/03/2012
1.49
 131,190 1.42 1.49 1.48 0 0 0
02/03/2012
1.42
 262,570 1.37 1.42 1.38 100,000 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |