CTCP Tập đoàn Hà Đô (hdg)

25.75
0.55
(2.18%)
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)
03/11/2010
3.48
 13,530 3.66 3.66 3.48 0 0 0
02/11/2010
3.66
 1,110 3.68 3.68 3.64 0 0 0
01/11/2010
3.68
 3,990 3.68 3.68 3.62 0 0 0
29/10/2010
3.68
 670 3.62 3.68 3.68 0 0 0
28/10/2010
3.62
 3,200 3.64 3.73 3.62 0 0 0
27/10/2010
3.64
 100 3.73 3.73 3.64 0 0 0
26/10/2010
3.73
 1,760 3.68 3.73 3.68 0 0 0
25/10/2010
3.68
 5,100 3.68 3.73 3.68 0 0 0
22/10/2010
3.68
 1,120 3.64 3.71 3.55 0 0 0
21/10/2010
3.64
 18,110 3.64 3.73 3.62 0 0 0
20/10/2010
3.64
 6,520 3.68 3.71 3.64 0 0 0
19/10/2010
3.68
 10,730 3.77 3.77 3.68 0 0 0
18/10/2010
3.77
 10 3.71 3.77 3.77 0 0 0
15/10/2010
3.71
 5,200 3.68 3.73 3.71 0 0 0
14/10/2010
3.68
 12,050 3.73 3.73 3.68 0 0 0
13/10/2010
3.73
 3,020 3.66 3.73 3.71 0 0 0
12/10/2010
3.66
 48,910 3.75 3.75 3.66 0 0 0
11/10/2010
3.75
 7,000 3.73 3.77 3.75 0 0 0
08/10/2010
3.73
 39,500 3.77 3.79 3.73 0 0 0
07/10/2010
3.77
 44,820 3.79 3.79 3.73 5,000 0 0.4
06/10/2010
3.79
 14,140 3.79 3.79 3.77 0 0 0
05/10/2010
3.79
 710 3.77 3.79 3.62 0 70 -0.0
04/10/2010
3.77
 32,690 3.82 3.91 3.73 0 0 0
01/10/2010
3.82
 19,210 3.79 3.82 3.75 0 0 0
30/09/2010
3.79
 28,180 3.79 3.82 3.75 0 0 0
29/09/2010
3.79
 43,270 3.79 3.82 3.79 0 0 0
28/09/2010
3.79
 58,920 3.77 3.82 3.73 0 0 0
27/09/2010
3.77
 45,630 3.75 3.79 3.73 0 0 0
24/09/2010
3.75
 7,090 3.73 3.75 3.71 0 0 0
23/09/2010
3.73
 30,450 3.77 3.77 3.68 0 0 0
22/09/2010
3.77
 12,010 3.79 3.79 3.68 0 0 0
21/09/2010
3.79
 18,860 3.82 3.82 3.73 0 0 0
20/09/2010
3.82
 13,500 3.91 3.99 3.82 0 0 0
17/09/2010
3.91
 8,750 3.79 3.91 3.88 2,400 0 0.2
16/09/2010
3.79
 27,640 3.62 3.79 3.66 0 0 0
15/09/2010
3.62
 31,720 3.73 3.73 3.59 0 0 0
14/09/2010
3.73
 6,490 3.62 3.73 3.59 0 0 0
13/09/2010
3.62
 12,240 3.71 3.73 3.53 3,000 0 0.2
10/09/2010
3.71
 30,470 3.82 3.82 3.71 0 0 0
09/09/2010
3.82
 13,700 3.82 3.91 3.73 0 0 0
08/09/2010
3.82
 4,340 3.86 3.86 3.73 0 0 0
07/09/2010
3.86
 14,590 3.99 3.99 3.79 1,650 0 0.1
06/09/2010
3.99
 12,780 3.91 4.04 3.84 0 0 0
01/09/2010
3.91
 12,870 3.82 3.91 3.68 0 0 0
31/08/2010
3.82
 12,200 3.66 3.82 3.59 0 0 0
30/08/2010
3.66
 42,520 3.51 3.66 3.55 1,660 1,800 -0.0
27/08/2010
3.51
 70,020 3.68 3.68 3.51 10,000 0 0.8
26/08/2010
3.68
 53,450 3.77 3.77 3.64 0 0 0
25/08/2010
3.77
 24,320 3.82 3.82 3.73 0 0 0
24/08/2010
3.82
 76,160 3.91 3.91 3.73 9,880 0 0.8
23/08/2010
3.91
 23,020 3.77 3.91 3.77 0 0 0
20/08/2010
3.77
 15,980 3.91 3.91 3.77 0 0 0
19/08/2010
3.91
 2,510 3.79 3.91 3.82 0 0 0
18/08/2010
3.79
 19,820 3.88 3.95 3.79 0 0 0
17/08/2010
3.88
 18,000 3.97 4.04 3.86 0 0 0
16/08/2010
3.97
 28,060 3.86 3.99 3.91 1,190 0 0.1
13/08/2010
3.86
 34,090 3.86 3.95 3.86 0 0 0
12/08/2010
3.86
 115,160 4.06 4.06 3.86 30,000 0 2.6
11/08/2010
4.06
 7,660 4.04 4.08 3.91 0 0 0
10/08/2010
4.04
 53,420 4.17 4.17 3.99 0 0 0
09/08/2010
4.17
 41,790 4.33 4.33 4.17 0 0 0
06/08/2010
4.33
 6,850 4.35 4.37 4.30 0 0 0
05/08/2010
4.35
 17,750 4.35 4.39 4.33 0 0 0
04/08/2010
4.35
 5,280 4.39 4.39 4.30 0 0 0
03/08/2010
4.39
 52,720 4.30 4.48 4.35 0 0 0
02/08/2010
4.30
 25,900 4.30 4.30 4.30 0 0 0
30/07/2010
4.30
 12,000 4.33 4.33 4.28 0 0 0
29/07/2010
4.33
 6,440 4.33 4.33 4.33 0 0 0
28/07/2010
4.33
 40,840 4.33 4.35 4.30 0 0 0
27/07/2010
4.33
 129,320 4.33 4.35 4.30 0 1,000 -0.1
26/07/2010
4.33
 6,620 4.35 4.35 4.33 0 20 -0.0
23/07/2010
4.35
 18,100 4.33 4.35 4.33 0 0 0
22/07/2010
4.33
 11,870 4.37 4.37 4.30 4,750 0 0.5
21/07/2010
4.37
 18,600 4.39 4.39 4.37 2,250 0 0.2
20/07/2010
4.39
 13,160 4.37 4.42 4.35 0 120 -0.0
19/07/2010
4.37
 45,750 4.37 4.39 4.37 3,700 0 0.4
16/07/2010
4.37
 4,440 4.39 4.42 4.35 600 0 0.1
15/07/2010
4.39
 12,000 4.44 4.44 4.39 0 0 0
14/07/2010
4.44
 27,210 4.39 4.44 4.42 0 0 0
13/07/2010
4.39
 27,980 4.39 4.44 4.37 0 1,000 -0.1
12/07/2010
4.39
 13,720 4.37 4.39 4.33 0 1,000 -0.1
09/07/2010
4.37
 13,190 4.35 4.37 4.35 0 0 0
08/07/2010
4.35
 43,550 4.30 4.35 4.30 32,890 0 3.2
07/07/2010
4.30
 4,960 4.35 4.35 4.30 0 0 0
06/07/2010
4.35
 40,280 4.35 4.35 4.33 32,520 0 3.2
05/07/2010
4.35
 23,380 4.35 4.37 4.35 17,280 0 1.7
02/07/2010
4.35
 52,680 4.35 4.37 4.33 31,900 110 3.1
01/07/2010
4.35
 56,500 4.37 4.37 4.30 50,000 3,000 4.6
30/06/2010
4.37
 26,660 4.37 4.37 4.30 0 0 0
29/06/2010
4.37
 42,340 4.33 4.39 4.35 0 0 0
28/06/2010
4.33
 2,750 4.37 4.39 4.33 0 0 0
25/06/2010
4.37
 64,510 4.35 4.42 4.37 0 0 0
24/06/2010
4.35
 41,870 4.48 4.53 4.35 0 3,000 -0.3
23/06/2010
4.48
 103,570 4.33 4.48 4.28 15,000 0 1.5
22/06/2010
4.33
 25,980 4.42 4.42 4.33 10,000 4,000 0.6
21/06/2010
4.42
 38,240 4.37 4.42 4.35 0 0 0
18/06/2010
4.37
 70,810 4.39 4.42 4.35 14,000 0 1.4
17/06/2010
4.39
 31,300 4.42 4.42 4.37 17,590 0 1.7
16/06/2010
4.42
 8,520 4.39 4.44 4.39 6,410 0 0.6
15/06/2010
4.39
 8,250 4.39 4.39 4.37 3,850 230 0.4

Chính sách bảo mật | Điều khoản sử dụng |