CTCP Tập đoàn Hà Đô (hdg)

25.90
0.35
(1.37%)
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
(2026-04-01) 		-3.10 -10.69% 49,227,800 -1,771,022 59.3
25.55
29.60
25.90
2 tháng
(2026-03-02) 		-1.60 -5.81% 130,593,100 1,596,178 153.3
25.48
30.60
25.90
3 tháng
(2026-02-02) 		-1.25 -4.61% 155,987,600 282,578 117.6
25.48
30.60
25.90
6 tháng
(2025-11-03) 		-3.36 -11.50% 310,759,300 -2,216,622 61.9
24.75
33
25.90
12 tháng
(2025-05-06) 		4.61 21.64% 1,000,712,500 -5,130,683 86.8
21.29
35.06
25.90
24 tháng
(2024-05-13) 		4.28 19.80% 1,983,034,000 -1,805,875 149.1
17.59
35.06
25.90
36 tháng
(2023-05-17) 		4.16 19.14% 2,451,454,000 -16,364,630 -187.0
17.59
35.06
25.90
60 tháng
(2021-05-27) 		6.81 35.69% 3,254,546,100 11,959,610 888.7
14.87
39.16
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
1.29
 86,250 1.35 1.35 1.29 0 0 0
07/09/2012
1.35
 28,830 1.36 1.39 1.34 0 0 0
06/09/2012
1.36
 9,200 1.40 1.42 1.35 0 0 0
05/09/2012
1.40
 97,500 1.47 1.47 1.40 800 0 0.0
04/09/2012
1.47
 3,260 1.42 1.47 1.41 0 0 0
31/08/2012
1.42
 13,060 1.43 1.45 1.42 0 0 0
30/08/2012
1.43
 44,730 1.45 1.50 1.43 0 0 0
29/08/2012
1.45
 135,240 1.39 1.45 1.40 0 0 0
28/08/2012
1.39
 67,190 1.40 1.40 1.34 0 5,000 -0.1
27/08/2012
1.40
 112,190 1.47 1.53 1.40 0 0 0
24/08/2012
1.47
 214,570 1.54 1.58 1.47 0 3,000 -0.0
23/08/2012
1.54
 80,580 1.62 1.62 1.54 0 0 0
22/08/2012
1.62
 58,770 1.64 1.64 1.58 1,000 10,000 -0.1
21/08/2012
1.64
 119,280 1.72 1.77 1.64 0 0 0
20/08/2012
1.72
 65,210 1.68 1.72 1.66 0 200 -0.0
17/08/2012
1.68
 16,710 1.66 1.69 1.65 0 0 0
16/08/2012
1.66
 11,420 1.70 1.71 1.66 0 0 0
15/08/2012
1.70
 16,950 1.69 1.70 1.69 0 0 0
14/08/2012
1.69
 9,150 1.69 1.74 1.69 0 0 0
13/08/2012
1.69
 11,880 1.72 1.72 1.66 500 0 0.0
10/08/2012
1.72
 8,700 1.72 1.72 1.71 0 0 0
09/08/2012
1.72
 14,140 1.71 1.74 1.71 0 0 0
08/08/2012
1.71
 3,010 1.71 1.71 1.65 0 3,000 -0.0
07/08/2012
1.71
 7,010 1.72 1.72 1.69 0 0 0
06/08/2012
1.72
 39,790 1.66 1.72 1.68 0 0 0
03/08/2012
1.66
 7,740 1.65 1.66 1.63 0 1,000 -0.0
02/08/2012
1.65
 19,040 1.66 1.68 1.65 0 0 0
01/08/2012
1.66
 16,150 1.70 1.70 1.65 0 480 -0.0
31/07/2012
1.70
 12,190 1.68 1.70 1.66 0 0 0
30/07/2012
1.68
 3,020 1.71 1.71 1.68 0 520 -0.0
27/07/2012
1.71
 29,490 1.70 1.71 1.69 0 0 0
26/07/2012
1.70
 27,600 1.72 1.77 1.66 0 0 0
25/07/2012
1.72
 77,570 1.81 1.81 1.72 0 0 0
24/07/2012
1.81
 93,270 1.89 1.89 1.81 500 6,000 -0.1
23/07/2012
1.89
 34,920 1.92 1.92 1.83 0 0 0
20/07/2012
1.92
 21,490 1.93 1.95 1.92 0 3,000 -0.0
19/07/2012
1.93
 48,070 1.86 1.93 1.86 0 0 0
18/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
18/07/2012
1.86
 131,430 1.82 1.91 1.83 8,000 0 0.1
17/07/2012
1.82
 46,220 1.77 1.83 1.77 6,000 0 0.1
16/07/2012
1.77
 34,180 1.83 1.83 1.77 6,000 0 0.1
13/07/2012
1.83
 62,290 1.81 1.88 1.82 0 0 0
12/07/2012
1.81
 43,710 1.79 1.81 1.79 0 10,000 -0.2
11/07/2012
1.79
 6,510 1.77 1.81 1.77 0 0 0
10/07/2012
1.77
 17,130 1.75 1.77 1.71 0 0 0
09/07/2012
1.75
 39,140 1.83 1.83 1.75 0 0 0
06/07/2012
1.83
 182,200 1.75 1.83 1.75 37,200 0 0.7
05/07/2012
1.75
 24,210 1.73 1.76 1.72 1,000 0 0.0
04/07/2012
1.73
 59,460 1.74 1.77 1.73 5,000 0 0.1
03/07/2012
1.74
 95,480 1.74 1.77 1.73 70 4,000 -0.1
02/07/2012
1.74
 30,050 1.77 1.77 1.71 0 0 0
29/06/2012
1.77
 38,010 1.70 1.77 1.71 0 0 0
28/06/2012
1.70
 68,850 1.70 1.74 1.69 0 0 0
27/06/2012
1.70
 28,420 1.73 1.78 1.70 0 0 0
26/06/2012
1.73
 79,680 1.80 1.80 1.72 0 2,000 -0.0
25/06/2012
1.80
 177,130 1.89 1.89 1.80 0 0 0
22/06/2012
1.89
 54,780 1.95 1.95 1.88 0 0 0
21/06/2012
1.95
 36,790 2.00 2.01 1.94 0 0 0
20/06/2012
2.00
 56,530 1.97 2.03 1.93 0 10,000 -0.2
19/06/2012
1.97
 146,550 2.06 2.06 1.97 0 0 0
18/06/2012
2.06
 228,600 1.97 2.06 2.03 0 0 0
15/06/2012
1.97
 193,250 1.88 1.97 1.96 0 0 0
14/06/2012
1.88
 125,020 1.86 1.95 1.83 10,000 2,000 0.2
13/06/2012
1.86
 86,150 1.91 1.91 1.84 0 0 0
12/06/2012
1.91
 45,650 2.00 2.00 1.91 0 0 0
11/06/2012
2.00
 153,450 2.04 2.07 1.94 0 7,000 -0.1
08/06/2012
2.04
 104,890 2.03 2.08 1.96 0 0 0
07/06/2012
2.03
 258,690 1.93 2.03 1.93 0 0 0
06/06/2012
1.93
 80,720 1.85 1.94 1.79 0 0 0
05/06/2012
1.85
 40,260 1.77 1.85 1.74 0 0 0
04/06/2012
1.77
 57,370 1.80 1.81 1.72 0 0 0
01/06/2012
1.80
 55,840 1.78 1.87 1.79 7,000 0 0.1
31/05/2012
1.78
 52,580 1.83 1.86 1.78 0 1,000 -0.0
30/05/2012
1.83
 66,840 1.84 1.90 1.81 0 0 0
29/05/2012
1.84
 125,640 1.93 1.93 1.83 0 0 0
28/05/2012
1.93
 119,160 1.89 1.98 1.89 0 0 0
25/05/2012
1.89
 131,180 1.80 1.89 1.83 0 0 0
24/05/2012
1.80
 551,410 1.89 1.93 1.80 0 0 0
23/05/2012
1.89
 132,580 1.99 1.99 1.89 2,000 67,020 -1.3
22/05/2012
1.99
 159,110 1.99 2.07 1.97 0 0 0
21/05/2012
1.99
 159,920 1.90 1.99 1.90 5,000 0 0.1
18/05/2012
1.90
 348,680 2.00 2.00 1.90 4,000 0 0.1
17/05/2012
2.00
 308,170 2.09 2.11 2.00 0 0 0
16/05/2012
2.09
 208,300 2.09 2.16 2.00 0 0 0
15/05/2012
2.09
 564,740 2.20 2.20 2.09 0 0 0
14/05/2012
2.20
 272,980 2.31 2.31 2.20 0 0 0
11/05/2012
2.31
 246,400 2.41 2.45 2.31 0 0 0
10/05/2012
2.41
 550,200 2.37 2.49 2.32 0 0 0
09/05/2012
2.37
 342,930 2.41 2.50 2.30 0 500 -0.0
08/05/2012
2.41
 440,400 2.32 2.43 2.30 0 500 -0.0
07/05/2012
2.32
 297,770 2.21 2.32 2.16 0 0 0
04/05/2012
2.21
 286,650 2.11 2.21 2.15 0 0 0
03/05/2012
2.11
 559,470 2.20 2.20 2.09 0 0 0
02/05/2012
2.20
 408,310 2.31 2.37 2.20 1,000 0 0.0
27/04/2012
2.31
 495,770 2.21 2.32 2.18 0 0 0
26/04/2012
2.21
 440,340 2.23 2.32 2.21 0 0 0
25/04/2012
2.23
 492,320 2.12 2.23 2.12 67,020 0 1.5
24/04/2012
2.12
 548,920 2.03 2.12 1.98 4,000 5,000 -0.0
23/04/2012
2.03
 188,380 1.93 2.03 1.86 0 0 0
20/04/2012
1.93
 333,130 1.98 1.98 1.88 0 0 0
19/04/2012
1.98
 405,720 2.07 2.07 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |