CTCP Tập đoàn Hà Đô (hdg)

21.40
0
(0%)
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
(2026-05-18) 		-0.83 -3.72% 28,276,300 -3,217,862 0
20.75
22.23
21.40
2 tháng
(2026-04-20) 		-4.33 -16.82% 59,417,600 -9,957,248 0
20.75
25.73
21.40
3 tháng
(2026-03-19) 		-4.60 -17.69% 130,437,200 -7,960,998 93.8
20.75
27.82
21.40
6 tháng
(2025-12-19) 		-3.78 -15% 273,442,800 -11,786,398 -8.3
20.75
27.82
21.40
12 tháng
(2025-06-23) 		-1.54 -6.73% 932,819,100 -12,051,484 102.2
20.75
31.87
21.40
24 tháng
(2024-06-27) 		-1.73 -7.48% 1,780,885,000 -4,524,655 305.3
15.99
31.87
21.40
36 tháng
(2023-07-03) 		-0.92 -4.12% 2,452,397,300 -31,030,806 -460.7
15.99
31.87
21.40
60 tháng
(2021-07-13) 		2.89 15.63% 3,240,079,600 2,769,234 811.6
13.51
35.60
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2012
1.68
 40,260 1.61 1.68 1.58 0 0 0
04/06/2012
1.61
 57,370 1.64 1.65 1.56 0 0 0
01/06/2012
1.64
 55,840 1.62 1.70 1.63 7,000 0 0.1
31/05/2012
1.62
 52,580 1.67 1.69 1.62 0 1,000 -0.0
30/05/2012
1.67
 66,840 1.68 1.73 1.65 0 0 0
29/05/2012
1.68
 125,640 1.75 1.75 1.67 0 0 0
28/05/2012
1.75
 119,160 1.72 1.80 1.72 0 0 0
25/05/2012
1.72
 131,180 1.64 1.72 1.67 0 0 0
24/05/2012
1.64
 551,410 1.72 1.75 1.64 0 0 0
23/05/2012
1.72
 132,580 1.81 1.81 1.72 2,000 67,020 -1.3
22/05/2012
1.81
 159,110 1.81 1.89 1.79 0 0 0
21/05/2012
1.81
 159,920 1.73 1.81 1.73 5,000 0 0.1
18/05/2012
1.73
 348,680 1.82 1.82 1.73 4,000 0 0.1
17/05/2012
1.82
 308,170 1.90 1.92 1.82 0 0 0
16/05/2012
1.90
 208,300 1.90 1.96 1.82 0 0 0
15/05/2012
1.90
 564,740 2.00 2.00 1.90 0 0 0
14/05/2012
2.00
 272,980 2.10 2.10 2.00 0 0 0
11/05/2012
2.10
 246,400 2.19 2.23 2.10 0 0 0
10/05/2012
2.19
 550,200 2.16 2.26 2.11 0 0 0
09/05/2012
2.16
 342,930 2.19 2.27 2.09 0 500 -0.0
08/05/2012
2.19
 440,400 2.10 2.21 2.09 0 500 -0.0
07/05/2012
2.10
 297,770 2.01 2.10 1.96 0 0 0
04/05/2012
2.01
 286,650 1.92 2.01 1.96 0 0 0
03/05/2012
1.92
 559,470 2.00 2.00 1.90 0 0 0
02/05/2012
2.00
 408,310 2.10 2.16 2.00 1,000 0 0.0
27/04/2012
2.10
 495,770 2.01 2.10 1.98 0 0 0
26/04/2012
2.01
 440,340 2.03 2.10 2.01 0 0 0
25/04/2012
2.03
 492,320 1.93 2.03 1.93 67,020 0 1.5
24/04/2012
1.93
 548,920 1.84 1.93 1.80 4,000 5,000 -0.0
23/04/2012
1.84
 188,380 1.75 1.84 1.69 0 0 0
20/04/2012
1.75
 333,130 1.80 1.80 1.71 0 0 0
19/04/2012
1.80
 405,720 1.89 1.89 1.80 0 0 0
18/04/2012
1.89
 756,420 1.80 1.89 1.80 5,000 2,600 0.1
17/04/2012
1.80
 217,770 1.72 1.80 1.75 0 0 0
16/04/2012
1.72
 484,460 1.64 1.72 1.63 0 0 0
13/04/2012
1.64
 758,690 1.60 1.68 1.60 0 0 0
12/04/2012
1.60
 114,390 1.53 1.60 1.60 0 0 0
11/04/2012
1.53
 176,360 1.46 1.53 1.53 0 0 0
10/04/2012
1.46
 607,040 1.39 1.46 1.41 0 30 -0.0
09/04/2012
1.39
 265,060 1.34 1.40 1.33 0 0 0
06/04/2012
1.34
 139,690 1.30 1.36 1.32 0 0 0
05/04/2012
1.30
 62,210 1.28 1.31 1.26 0 44,500 -0.7
04/04/2012
1.28
 63,390 1.33 1.37 1.28 0 0 0
03/04/2012
1.33
 49,060 1.32 1.35 1.28 0 0 0
30/03/2012
1.32
 89,490 1.28 1.32 1.27 0 0 0
29/03/2012
1.28
 157,600 1.32 1.32 1.27 0 0 0
28/03/2012
1.32
 65,360 1.34 1.35 1.29 500 0 0.0
27/03/2012
1.34
 121,450 1.41 1.41 1.34 0 0 0
26/03/2012
1.41
 136,060 1.44 1.48 1.40 10 0 0.0
23/03/2012
1.44
 268,250 1.39 1.45 1.38 0 0 0
22/03/2012
1.39
 102,950 1.38 1.41 1.34 0 0 0
21/03/2012
1.38
 315,220 1.36 1.42 1.32 0 0 0
20/03/2012
1.36
 140,030 1.35 1.36 1.32 0 0 0
19/03/2012
1.35
 125,720 1.35 1.38 1.32 0 0 0
16/03/2012
1.35
 161,210 1.34 1.39 1.34 0 0 0
15/03/2012
1.34
 266,370 1.28 1.34 1.24 0 0 0
14/03/2012
1.28
 393,820 1.34 1.36 1.28 0 0 0
13/03/2012
1.34
 295,510 1.40 1.40 1.33 0 0 0
12/03/2012
1.40
 138,010 1.47 1.47 1.40 0 0 0
09/03/2012
1.47
 257,480 1.40 1.47 1.40 0 0 0
08/03/2012
1.40
 594,130 1.38 1.44 1.34 0 0 0
07/03/2012
1.38
 882,660 1.32 1.38 1.25 50,000 0 0.7
06/03/2012
1.32
 479,340 1.33 1.39 1.27 60 0 0.0
05/03/2012
1.33
 131,190 1.27 1.33 1.32 0 0 0
02/03/2012
1.27
 262,570 1.22 1.27 1.23 100,000 0 1.4
01/03/2012
1.22
 195,160 1.17 1.22 1.13 90,000 0 1.2
29/02/2012
1.17
 94,110 1.18 1.21 1.13 0 0 0
28/02/2012
1.18
 122,410 1.24 1.24 1.18 49,050 0 0.7
27/02/2012
1.24
 85,050 1.21 1.24 1.19 0 10 -0.0
24/02/2012
1.21
 178,880 1.26 1.31 1.21 2,600 0 0.0
23/02/2012
1.26
 225,200 1.21 1.26 1.18 0 0 0
22/02/2012
1.21
 50,100 1.17 1.21 1.16 0 0 0
21/02/2012
1.17
 80,670 1.16 1.20 1.14 0 0 0
20/02/2012
1.16
 361,510 1.10 1.16 1.13 0 0 0
17/02/2012
1.10
 296,260 1.05 1.10 1.10 0 0 0
16/02/2012
1.05
 66,420 1.03 1.05 1.03 0 0 0
15/02/2012
1.03
 38,600 1.03 1.07 1.02 730 0 0.0
14/02/2012
1.03
 48,200 1.05 1.05 1.03 0 0 0
13/02/2012
1.05
 141,710 1.07 1.07 1.03 73,380 0 0.9
10/02/2012
1.07
 443,850 1.12 1.12 1.07 310,020 0 3.8
09/02/2012
1.12
 44,590 1.14 1.18 1.11 15,560 0 0.2
08/02/2012
1.14
 114,900 1.10 1.14 1.10 47,100 0 0.6
07/02/2012
1.10
 19,590 1.10 1.11 1.06 0 5,000 -0.1
06/02/2012
1.10
 28,120 1.10 1.11 1.05 20,000 0 0.3
03/02/2012
1.10
 208,740 1.07 1.12 1.09 100,620 0 1.3
02/02/2012
1.07
 54,950 1.03 1.07 1.03 0 0 0
01/02/2012
1.03
 8,010 1.05 1.06 1.03 3,000 0 0.0
31/01/2012
1.05
 17,520 1.04 1.09 1.05 0 0 0
30/01/2012
1.04
 30 1.08 1.12 1.04 0 0 0
20/01/2012
1.08
 15,400 1.05 1.09 1.05 200 0 0.0
19/01/2012
1.05
 16,900 1.03 1.05 1.05 0 0 0
18/01/2012
1.03
 19,930 1.03 1.05 1.03 0 0 0
17/01/2012
1.03
 48,500 0.98 1.03 0.99 0 0 0
16/01/2012
0.98
 14,260 0.96 0.98 0.96 0 0 0
13/01/2012
0.96
 32,390 0.95 0.97 0.95 14,240 0 0.2
12/01/2012
0.95
 31,060 0.90 0.95 0.92 12,760 0 0.1
11/01/2012
0.90
 4,810 0.93 0.93 0.90 0 0 0
10/01/2012
0.93
 15,650 0.89 0.93 0.90 0 0 0
09/01/2012
0.89
 7,860 0.89 0.89 0.87 0 0 0
06/01/2012
0.89
 12,400 0.90 0.90 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |