CTCP Tập đoàn Hà Đô (hdg)

28.10
-2.10
(-6.95%)
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
(2025-11-12) 		-1.35 -4.28% 52,381,400 544,200 21.3
28.10
33.60
28.10
2 tháng
(2025-10-13) 		-4.15 -12.08% 143,317,800 2,254,600 71.4
28.10
35.70
28.10
3 tháng
(2025-09-15) 		-1.80 -5.62% 242,362,600 489,800 12.9
28.10
35.70
28.10
6 tháng
(2025-06-16) 		5.70 23.27% 672,366,900 -718,186 101.7
24.50
35.70
28.10
12 tháng
(2024-12-17) 		2.65 9.64% 993,604,000 -1,047,136 87.3
17.91
35.70
28.10
24 tháng
(2023-12-25) 		6.39 26.86% 1,970,143,200 -17,078,408 -363.6
17.91
35.70
28.10
36 tháng
(2022-12-28) 		10.02 49.63% 2,304,880,100 -8,192,107 -53.6
17.91
35.70
28.10
60 tháng
(2021-01-07) 		11.32 59.96% 3,146,797,900 9,121,132 590.1
15.14
39.88
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2010
4.39
 23,530 4.37 4.42 4.33 3,150 6,400 -0.3
11/06/2010
4.37
 24,260 4.39 4.39 4.35 0 0 0
10/06/2010
4.39
 20 4.35 4.39 4.39 0 0 0
09/06/2010
4.35
 18,710 4.30 4.39 4.28 0 0 0
08/06/2010
4.30
 13,930 4.30 4.35 4.24 0 0 0
07/06/2010
4.30
 24,560 4.35 4.39 4.28 0 0 0
04/06/2010
4.35
 9,530 4.39 4.42 4.35 0 0 0
03/06/2010
4.39
 31,420 4.44 4.44 4.39 0 0 0
02/06/2010
4.44
 10,550 4.44 4.44 4.35 0 0 0
01/06/2010
4.44
 9,160 4.44 4.48 4.44 2,000 0 0.2
31/05/2010
4.44
 31,050 4.57 4.57 4.37 0 0 0
28/05/2010
4.57
 127,330 4.39 4.57 4.37 0 0 0
27/05/2010
4.39
 23,800 4.42 4.48 4.35 0 0 0
26/05/2010
4.42
 24,050 4.35 4.44 4.33 10,000 0 1.0
25/05/2010
4.35
 46,120 4.37 4.37 4.30 18,320 0 1.8
24/05/2010
4.37
 14,260 4.35 4.39 4.26 0 0 0
21/05/2010
4.35
 123,020 4.57 4.57 4.35 60,400 0 5.9
20/05/2010
4.57
 104,780 4.37 4.57 4.28 51,250 0 5.0
19/05/2010
4.37
 86,030 4.44 4.57 4.37 31,660 0 3.1
18/05/2010
4.44
 130,210 4.57 4.57 4.39 0 0 0
17/05/2010
4.57
 75,470 4.66 4.66 4.53 0 0 0
14/05/2010
4.66
 58,940 4.66 4.75 4.66 0 0 0
13/05/2010
4.66
 68,310 4.66 4.84 4.66 0 0 0
12/05/2010
4.66
 185,140 4.75 4.79 4.66 0 0 0
11/05/2010
4.75
 99,270 4.79 4.84 4.75 0 10 -0.0
10/05/2010
4.79
 86,080 4.84 4.84 4.70 200 0 0.0
07/05/2010
4.84
 153,740 5.02 5.02 4.84 0 0 0
06/05/2010
5.02
 73,810 5.06 5.10 5.02 0 0 0
05/05/2010
5.06
 90,530 5.15 5.19 5.02 0 0 0
04/05/2010
5.15
 136,420 5.10 5.24 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |