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)
09/09/2010
3.75
 13,700 3.75 3.84 3.66 0 0 0
08/09/2010
3.75
 4,340 3.79 3.79 3.66 0 0 0
07/09/2010
3.79
 14,590 3.92 3.92 3.73 1,650 0 0.1
06/09/2010
3.92
 12,780 3.84 3.97 3.77 0 0 0
01/09/2010
3.84
 12,870 3.75 3.84 3.62 0 0 0
31/08/2010
3.75
 12,200 3.60 3.75 3.53 0 0 0
30/08/2010
3.60
 42,520 3.44 3.60 3.49 1,660 1,800 -0.0
27/08/2010
3.44
 70,020 3.62 3.62 3.44 10,000 0 0.8
26/08/2010
3.62
 53,450 3.70 3.70 3.57 0 0 0
25/08/2010
3.70
 24,320 3.75 3.75 3.66 0 0 0
24/08/2010
3.75
 76,160 3.84 3.84 3.66 9,880 0 0.8
23/08/2010
3.84
 23,020 3.70 3.84 3.70 0 0 0
20/08/2010
3.70
 15,980 3.84 3.84 3.70 0 0 0
19/08/2010
3.84
 2,510 3.73 3.84 3.75 0 0 0
18/08/2010
3.73
 19,820 3.81 3.88 3.73 0 0 0
17/08/2010
3.81
 18,000 3.90 3.97 3.79 0 0 0
16/08/2010
3.90
 28,060 3.79 3.92 3.84 1,190 0 0.1
13/08/2010
3.79
 34,090 3.79 3.88 3.79 0 0 0
12/08/2010
3.79
 115,160 3.99 3.99 3.79 30,000 0 2.6
11/08/2010
3.99
 7,660 3.97 4.01 3.84 0 0 0
10/08/2010
3.97
 53,420 4.10 4.10 3.92 0 0 0
09/08/2010
4.10
 41,790 4.25 4.25 4.10 0 0 0
06/08/2010
4.25
 6,850 4.27 4.29 4.23 0 0 0
05/08/2010
4.27
 17,750 4.27 4.31 4.25 0 0 0
04/08/2010
4.27
 5,280 4.31 4.31 4.23 0 0 0
03/08/2010
4.31
 52,720 4.23 4.40 4.27 0 0 0
02/08/2010
4.23
 25,900 4.23 4.23 4.23 0 0 0
30/07/2010
4.23
 12,000 4.25 4.25 4.21 0 0 0
29/07/2010
4.25
 6,440 4.25 4.25 4.25 0 0 0
28/07/2010
4.25
 40,840 4.25 4.27 4.23 0 0 0
27/07/2010
4.25
 129,320 4.25 4.27 4.23 0 1,000 -0.1
26/07/2010
4.25
 6,620 4.27 4.27 4.25 0 20 -0.0
23/07/2010
4.27
 18,100 4.25 4.27 4.25 0 0 0
22/07/2010
4.25
 11,870 4.29 4.29 4.23 4,750 0 0.5
21/07/2010
4.29
 18,600 4.31 4.31 4.29 2,250 0 0.2
20/07/2010
4.31
 13,160 4.29 4.34 4.27 0 120 -0.0
19/07/2010
4.29
 45,750 4.29 4.31 4.29 3,700 0 0.4
16/07/2010
4.29
 4,440 4.31 4.34 4.27 600 0 0.1
15/07/2010
4.31
 12,000 4.36 4.36 4.31 0 0 0
14/07/2010
4.36
 27,210 4.31 4.36 4.34 0 0 0
13/07/2010
4.31
 27,980 4.31 4.36 4.29 0 1,000 -0.1
12/07/2010
4.31
 13,720 4.29 4.31 4.25 0 1,000 -0.1
09/07/2010
4.29
 13,190 4.27 4.29 4.27 0 0 0
08/07/2010
4.27
 43,550 4.23 4.27 4.23 32,890 0 3.2
07/07/2010
4.23
 4,960 4.27 4.27 4.23 0 0 0
06/07/2010
4.27
 40,280 4.27 4.27 4.25 32,520 0 3.2
05/07/2010
4.27
 23,380 4.27 4.29 4.27 17,280 0 1.7
02/07/2010
4.27
 52,680 4.27 4.29 4.25 31,900 110 3.1
01/07/2010
4.27
 56,500 4.29 4.29 4.23 50,000 3,000 4.6
30/06/2010
4.29
 26,660 4.29 4.29 4.23 0 0 0
29/06/2010
4.29
 42,340 4.25 4.31 4.27 0 0 0
28/06/2010
4.25
 2,750 4.29 4.31 4.25 0 0 0
25/06/2010
4.29
 64,510 4.27 4.34 4.29 0 0 0
24/06/2010
4.27
 41,870 4.40 4.45 4.27 0 3,000 -0.3
23/06/2010
4.40
 103,570 4.25 4.40 4.21 15,000 0 1.5
22/06/2010
4.25
 25,980 4.34 4.34 4.25 10,000 4,000 0.6
21/06/2010
4.34
 38,240 4.29 4.34 4.27 0 0 0
18/06/2010
4.29
 70,810 4.31 4.34 4.27 14,000 0 1.4
17/06/2010
4.31
 31,300 4.34 4.34 4.29 17,590 0 1.7
16/06/2010
4.34
 8,520 4.31 4.36 4.31 6,410 0 0.6
15/06/2010
4.31
 8,250 4.31 4.31 4.29 3,850 230 0.4
14/06/2010
4.31
 23,530 4.29 4.34 4.25 3,150 6,400 -0.3
11/06/2010
4.29
 24,260 4.31 4.31 4.27 0 0 0
10/06/2010
4.31
 20 4.27 4.31 4.31 0 0 0
09/06/2010
4.27
 18,710 4.23 4.31 4.21 0 0 0
08/06/2010
4.23
 13,930 4.23 4.27 4.16 0 0 0
07/06/2010
4.23
 24,560 4.27 4.31 4.21 0 0 0
04/06/2010
4.27
 9,530 4.31 4.34 4.27 0 0 0
03/06/2010
4.31
 31,420 4.36 4.36 4.31 0 0 0
02/06/2010
4.36
 10,550 4.36 4.36 4.27 0 0 0
01/06/2010
4.36
 9,160 4.36 4.40 4.36 2,000 0 0.2
31/05/2010
4.36
 31,050 4.49 4.49 4.29 0 0 0
28/05/2010
4.49
 127,330 4.31 4.49 4.29 0 0 0
27/05/2010
4.31
 23,800 4.34 4.40 4.27 0 0 0
26/05/2010
4.34
 24,050 4.27 4.36 4.25 10,000 0 1.0
25/05/2010
4.27
 46,120 4.29 4.29 4.23 18,320 0 1.8
24/05/2010
4.29
 14,260 4.27 4.31 4.18 0 0 0
21/05/2010
4.27
 123,020 4.49 4.49 4.27 60,400 0 5.9
20/05/2010
4.49
 104,780 4.29 4.49 4.21 51,250 0 5.0
19/05/2010
4.29
 86,030 4.36 4.49 4.29 31,660 0 3.1
18/05/2010
4.36
 130,210 4.49 4.49 4.31 0 0 0
17/05/2010
4.49
 75,470 4.58 4.58 4.45 0 0 0
14/05/2010
4.58
 58,940 4.58 4.66 4.58 0 0 0
13/05/2010
4.58
 68,310 4.58 4.75 4.58 0 0 0
12/05/2010
4.58
 185,140 4.66 4.71 4.58 0 0 0
11/05/2010
4.66
 99,270 4.71 4.75 4.66 0 10 -0.0
10/05/2010
4.71
 86,080 4.75 4.75 4.62 200 0 0.0
07/05/2010
4.75
 153,740 4.92 4.92 4.75 0 0 0
06/05/2010
4.92
 73,810 4.97 5.01 4.92 0 0 0
05/05/2010
4.97
 90,530 5.06 5.10 4.92 0 0 0
04/05/2010
5.06
 136,420 5.01 5.14 5.01 0 0 0
29/04/2010
5.01
 180,150 4.84 5.06 4.92 0 0 0
28/04/2010
4.84
 56,590 4.79 4.88 4.75 10 0 0.0
27/04/2010
4.79
 65,390 4.84 4.92 4.79 0 0 0
26/04/2010
4.84
 49,300 4.84 4.92 4.84 5,060 50 0.6
22/04/2010
4.84
 55,010 4.88 4.97 4.84 0 0 0
21/04/2010
4.88
 36,500 4.71 4.88 4.71 0 0 0
20/04/2010
4.71
 57,970 4.88 4.97 4.71 0 0 0
19/04/2010
4.88
 104,310 5.01 5.01 4.88 100 0 0.0
16/04/2010
5.01
 149,110 4.84 5.06 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |