CTCP Tập đoàn Hà Đô (hdg)

25.60
-0.15
(-0.58%)
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
(2025-12-29) 		-2.55 -9.19% 53,717,500 -6,532,800 -174.0
25.20
27.75
25.75
2 tháng
(2025-11-28) 		-6.55 -20.63% 92,570,900 -8,603,000 -237.0
25.20
31.90
25.75
3 tháng
(2025-10-29) 		-5.70 -18.45% 149,679,500 -5,717,900 -145.5
25.20
33.60
25.75
6 tháng
(2025-07-31) 		-0.95 -3.63% 546,548,600 333,400 23.1
25.20
35.70
25.75
12 tháng
(2025-02-03) 		0.88 3.63% 989,522,900 -8,064,065 -104.2
17.91
35.70
25.75
24 tháng
(2024-02-07) 		3.39 15.54% 1,977,705,900 -9,372,308 -166.5
17.91
35.70
25.75
36 tháng
(2023-02-13) 		6.58 35.33% 2,347,136,400 -16,052,734 -268.1
17.91
35.70
25.75
60 tháng
(2021-02-22) 		6.48 34.59% 3,173,152,000 4,408,832 498.8
15.14
39.88
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2012
1.37
 195,160 1.31 1.37 1.27 90,000 0 1.2
29/02/2012
1.31
 94,110 1.32 1.36 1.27 0 0 0
28/02/2012
1.32
 122,410 1.39 1.39 1.32 49,050 0 0.7
27/02/2012
1.39
 85,050 1.36 1.39 1.34 0 10 -0.0
24/02/2012
1.36
 178,880 1.41 1.46 1.36 2,600 0 0.0
23/02/2012
1.41
 225,200 1.36 1.41 1.33 0 0 0
22/02/2012
1.36
 50,100 1.31 1.36 1.30 0 0 0
21/02/2012
1.31
 80,670 1.30 1.35 1.28 0 0 0
20/02/2012
1.30
 361,510 1.24 1.30 1.27 0 0 0
17/02/2012
1.24
 296,260 1.18 1.24 1.24 0 0 0
16/02/2012
1.18
 66,420 1.15 1.18 1.15 0 0 0
15/02/2012
1.15
 38,600 1.15 1.20 1.14 730 0 0.0
14/02/2012
1.15
 48,200 1.18 1.18 1.15 0 0 0
13/02/2012
1.18
 141,710 1.20 1.20 1.15 73,380 0 0.9
10/02/2012
1.20
 443,850 1.26 1.26 1.20 310,020 0 3.8
09/02/2012
1.26
 44,590 1.28 1.32 1.25 15,560 0 0.2
08/02/2012
1.28
 114,900 1.23 1.28 1.23 47,100 0 0.6
07/02/2012
1.23
 19,590 1.23 1.25 1.19 0 5,000 -0.1
06/02/2012
1.23
 28,120 1.23 1.25 1.18 20,000 0 0.3
03/02/2012
1.23
 208,740 1.20 1.26 1.22 100,620 0 1.3
02/02/2012
1.20
 54,950 1.15 1.20 1.15 0 0 0
01/02/2012
1.15
 8,010 1.18 1.19 1.15 3,000 0 0.0
31/01/2012
1.18
 17,520 1.17 1.22 1.18 0 0 0
30/01/2012
1.17
 30 1.21 1.26 1.17 0 0 0
20/01/2012
1.21
 15,400 1.18 1.22 1.18 200 0 0.0
19/01/2012
1.18
 16,900 1.15 1.18 1.18 0 0 0
18/01/2012
1.15
 19,930 1.15 1.18 1.15 0 0 0
17/01/2012
1.15
 48,500 1.10 1.15 1.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |