CTCP Tập đoàn Hà Đô (hdg)

16.15
-0.35
(-2.12%)
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
(2026-07-01) 		-4.30 -20.67% 45,505,000 -2,631,534 0
15.50
20.80
16.15
2 tháng
(2026-06-01) 		-4.77 -22.44% 72,696,500 -5,346,145 0
15.50
21.55
16.15
3 tháng
(2026-05-04) 		-7 -29.79% 105,373,800 -12,296,895 0
15.50
23.50
16.15
6 tháng
(2026-02-02) 		-8.18 -33.16% 259,470,300 -11,624,681 117.6
15.50
27.82
16.15
12 tháng
(2025-08-05) 		-7.07 -29.99% 796,219,300 -6,042,381 278.8
15.50
31.87
16.15
24 tháng
(2024-08-12) 		-5.49 -24.98% 1,662,766,500 -6,834,838 372.4
15.50
31.87
16.15
36 tháng
(2023-08-16) 		-5.84 -26.15% 2,470,317,800 -31,351,689 -328.8
15.50
31.87
16.15
60 tháng
(2021-08-26) 		-4.51 -21.48% 3,202,903,200 -2,334,449 782.0
13.51
35.60
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
20.53
 3,758,200 19.92 20.61 19.92 1,061,100 228,800 20.8
20/05/2025
19.88
 2,222,100 19.96 20.13 19.88 111,600 537,000 -10.5
19/05/2025
19.96
 1,496,600 20.01 20.25 19.84 208,100 108,400 0
16/05/2025
20.01
 2,216,000 20.13 20.29 19.92 128,800 261,300 0
15/05/2025
20.13
 2,781,700 20.09 20.45 20.01 570,300 318,700 0
14/05/2025
20.05
 1,906,800 19.88 20.09 19.76 286,300 63,375 0
13/05/2025
19.96
 2,720,300 19.72 20.13 19.64 351,500 30,600 0
12/05/2025
19.64
 1,587,400 19.68 19.88 19.56 8,800 36,000 0
09/05/2025
19.60
 2,204,700 20.01 20.01 19.44 117,600 397,900 0
08/05/2025
19.80
 1,433,500 20.01 20.13 19.60 11,800 214,900 0
07/05/2025
19.80
 3,034,300 19.40 19.84 19.40 376,000 103,500 0
06/05/2025
19.36
 2,226,500 19.32 19.84 19.32 77,800 273,400 0
05/05/2025
19.28
 2,142,700 19.07 19.36 18.87 292,600 128,600 0
29/04/2025
18.99
 1,647,800 18.95 19.07 18.67 260,100 36,200 5.2
28/04/2025
18.83
 976,000 19.07 19.07 18.67 36,500 54,600 -0.4
25/04/2025
18.87
 2,130,000 18.63 19.32 18.63 334,300 203,000 3.1
24/04/2025
18.67
 1,355,100 18.67 18.87 18.46 25,100 11,700 0.3
23/04/2025
18.67
 1,547,200 18.54 18.91 18.22 34,000 0 0.8
22/04/2025
18.26
 4,363,100 17.94 18.26 17.00 488,400 326,190 3.5
21/04/2025
18.26
 1,606,600 18.59 18.91 18.22 6,500 226,100 -5.0
18/04/2025
18.75
 1,645,200 18.83 18.99 18.63 98,500 245,200 -3.4
17/04/2025
18.54
 1,345,100 17.90 18.59 17.90 39,000 136,400 -2.2
16/04/2025
18.02
 1,659,100 18.22 18.91 18.02 143,800 120,200 0.5
15/04/2025
18.50
 2,016,500 18.99 19.36 18.34 233,900 88,000 3.3
14/04/2025
19.07
 3,299,100 18.22 19.07 17.85 1,086,300 377,800 16.6
11/04/2025
17.85
 4,253,200 17.57 17.85 16.76 81,000 81,100 -0.0
10/04/2025
17.08
 2,096,800 17.08 17.08 17.08 0 1,730,670 -36.4
09/04/2025
15.99
 5,873,500 15.99 16.64 15.99 964,900 258,000 14.0
08/04/2025
17.16
 2,226,800 17.90 18.10 17.16 76,400 16,500 1.3
04/04/2025
18.42
 6,186,700 18.42 18.67 18.42 56,000 76,300 -0.5
03/04/2025
19.80
 3,149,500 19.88 20.29 19.80 400 14,300 -0.3
02/04/2025
21.26
 2,491,700 21.34 21.75 21.22 151,100 134,075 0.4
01/04/2025
21.51
 876,600 21.67 21.67 21.47 46,700 2,300 1.2
31/03/2025
21.39
 2,182,900 21.39 21.75 21.10 444,600 196,300 6.5
28/03/2025
21.39
 2,105,100 21.83 21.87 21.39 800 70,400 -1.9
27/03/2025
21.75
 779,800 21.87 21.91 21.75 175 6,800 -0.2
26/03/2025
21.87
 1,430,600 21.83 21.95 21.71 1,700 111,400 -2.9
25/03/2025
21.83
 1,718,600 21.75 22.03 21.75 0 0 0
24/03/2025
21.79
 2,381,400 21.99 22.08 21.71 18,500 166,878 -4.0
21/03/2025
21.99
 2,895,200 22.20 22.32 21.95 0 0 0
20/03/2025
22.24
 2,688,100 22.52 22.64 22.20 1,800 109,600 -3.0
19/03/2025
22.52
 2,179,500 22.72 22.93 22.48 2,400 163,602 -4.5
18/03/2025
22.72
 4,423,500 22.64 23.21 22.64 173,095 95,600 2.2
17/03/2025
22.56
 4,027,800 22.72 22.93 22.36 109,600 117,031 -0.2
14/03/2025
22.48
 2,347,800 22.72 23.05 22.48 2,500 22,600 -0.6
13/03/2025
22.68
 6,963,200 22.76 23.37 22.56 39,000 120,800 -2.3
12/03/2025
22.68
 3,223,000 22.40 22.89 22.32 114,900 78,600 1.0
11/03/2025
22.32
 2,881,100 22.28 22.36 22.20 23,000 67,500 -1.2
10/03/2025
22.48
 2,288,000 22.76 22.76 22.40 5,000 275,600 -7.5
07/03/2025
22.48
 2,308,000 22.56 22.85 22.44 22,800 131,800 -3.0
06/03/2025
22.48
 2,617,900 22.48 22.48 22.12 600 399,942 -11.0
05/03/2025
22.28
 3,181,500 22.64 22.68 22.28 6,100 132,600 -3.5
04/03/2025
22.60
 3,884,800 22.76 23.09 22.56 66,900 99,500 -0.9
03/03/2025
22.81
 3,240,900 22.97 23.21 22.81 117,900 557,400 -12.4
28/02/2025
22.85
 2,047,500 23.09 23.29 22.76 0 59,200 -1.7
27/02/2025
22.97
 2,702,300 22.68 23.01 22.60 170,000 44,895 3.5
26/02/2025
22.64
 2,067,500 22.76 23.01 22.64 19,500 24,700 -0.1
25/02/2025
22.68
 2,357,500 22.89 23.05 22.56 300 116,500 -3.3
24/02/2025
22.72
 2,092,700 22.32 22.81 22.28 34,901 31,100 0.1
21/02/2025
22.48
 1,417,900 22.60 22.60 22.36 2,400 20,800 -0.5
20/02/2025
22.60
 2,296,500 22.68 22.89 22.56 280,000 63,900 6.1
19/02/2025
22.60
 2,556,500 22.28 22.85 22.28 1,112,200 40,200 29.9
18/02/2025
22.28
 1,918,000 22.52 22.72 22.28 0 64,600 -1.8
17/02/2025
22.48
 2,974,600 22.52 22.81 22.36 384,600 136,220 6.9
14/02/2025
22.36
 3,037,600 22.08 22.52 22.08 215,700 55,000 4.4
13/02/2025
21.91
 2,203,400 21.79 22.03 21.71 184,000 422,172 -6.4
12/02/2025
21.71
 1,763,300 21.91 22.03 21.71 1,087,600 1,154,800 -1.8
11/02/2025
21.83
 1,343,500 21.71 21.87 21.55 5,900 29,900 -0.6
10/02/2025
21.67
 2,906,800 22.16 22.16 21.67 5,700 391,900 -10.4
07/02/2025
22.16
 1,687,100 22.28 22.48 22.16 201,200 117,000 2.3
06/02/2025
22.24
 1,472,100 22.24 22.32 22.03 225,700 37,500 5.1
05/02/2025
22.16
 2,246,500 22.20 22.52 22.16 20,600 58,200 -1.0
04/02/2025
22.12
 2,378,000 21.79 22.20 21.75 89,100 112,000 -0.6
03/02/2025
21.71
 1,328,000 21.59 21.83 21.47 79,100 5,500 2.0
24/01/2025
21.55
 1,221,100 21.75 21.83 21.55 63,600 18,200 1.2
23/01/2025
21.75
 1,454,000 21.47 21.79 21.43 111,900 8,800 2.7
22/01/2025
21.43
 4,443,500 22.12 22.20 21.43 33,100 337,000 -8.2
21/01/2025
22.03
 1,893,500 22.40 22.48 21.99 233,000 367,500 -3.7
20/01/2025
22.32
 1,013,500 22.28 22.52 22.24 149,100 7,300 3.9
17/01/2025
22.40
 2,023,400 22.03 22.56 21.99 15,200 254,400 -6.6
16/01/2025
21.99
 1,736,800 22.44 22.44 21.95 700 514,500 -14.0
15/01/2025
22.28
 1,034,600 22.24 22.28 21.99 26,100 23,600 0.1
14/01/2025
21.91
 956,000 22.20 22.32 21.91 81,800 103,000 -0.6
13/01/2025
22.16
 1,710,100 21.83 22.28 21.67 280,900 154,300 3.4
10/01/2025
21.87
 2,332,100 22.40 22.60 21.87 158,400 128,600 0.8
09/01/2025
22.40
 1,419,100 22.56 22.76 22.40 7,600 229,100 -6.2
08/01/2025
22.64
 1,743,800 22.36 22.81 22.36 313,200 235,700 2.2
07/01/2025
22.36
 2,575,300 22.44 22.68 22.32 11,300 345,700 -9.2
06/01/2025
22.44
 4,984,700 23.25 23.33 22.24 275,300 144,100 3.5
03/01/2025
23.25
 2,140,600 23.58 23.58 23.25 90,400 103,201 -0.4
02/01/2025
23.58
 1,991,400 23.25 23.70 23.25 119,100 6,870 3.2
31/12/2024
23.13
 2,295,600 23.58 23.70 23.13 53,000 86,200 -1.0
30/12/2024
23.54
 2,281,300 23.62 23.82 23.50 132,300 0 3.8
27/12/2024
23.58
 5,975,500 24.43 24.43 23.58 30,600 327,700 -8.8
26/12/2024
24.19
 3,039,700 24.31 24.59 24.19 158,700 283,500 -3.7
25/12/2024
24.27
 4,006,400 24.43 24.59 24.19 23,900 411,400 -11.7
24/12/2024
24.35
 8,348,800 25.00 25.00 24.27 600,300 572,400 0.8
23/12/2024
25.00
 4,726,200 24.67 25.28 24.63 1,213,500 124,900 33.6
20/12/2024
24.51
 3,620,200 24.55 25.00 24.47 420,400 72,300 10.6
19/12/2024
24.47
 4,944,600 24.43 24.71 24.06 219,500 324,200 -3.2

Chính sách bảo mật | Điều khoản sử dụng |