CTCP Tập đoàn Hà Đô (hdg)

16.05
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
(2026-08-18) 		0 0% 30,767,000 -928,700 -14.4
15.60
26.30
16.05
2 tháng
(2026-07-20) 		-0.75 -4.46% 59,459,800 -3,080,600 -49.8
15.50
26.30
16.05
3 tháng
(2026-06-19) 		-4.75 -22.84% 102,155,800 -5,928,000 -106.1
15.50
26.30
16.05
6 tháng
(2026-03-23) 		-9.59 -37.39% 229,963,300 -14,070,500 -293.0
14.18
27.82
16.05
12 tháng
(2025-09-22) 		-12.70 -44.17% 632,034,000 -17,958,300 -378.1
13.93
31.87
16.05
24 tháng
(2024-09-27) 		-6.84 -29.87% 1,612,983,200 -12,393,471 -391.9
12.66
31.87
16.05
36 tháng
(2023-10-03) 		-3.49 -17.88% 2,490,657,000 -38,497,888 -1,112.9
11.33
31.87
16.05
60 tháng
(2021-10-13) 		-9.58 -37.38% 3,258,689,200 -12,836,814 -120.7
9.07
35.60
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2010
3.21
 5,630 3.17 3.27 3.17 0 0 0
04/11/2010
3.17
 7,170 3.11 3.23 3.01 0 0 0
03/11/2010
3.11
 13,530 3.27 3.27 3.11 0 0 0
02/11/2010
3.27
 1,110 3.29 3.29 3.25 0 0 0
01/11/2010
3.29
 3,990 3.29 3.29 3.23 0 0 0
29/10/2010
3.29
 670 3.23 3.29 3.29 0 0 0
28/10/2010
3.23
 3,200 3.25 3.33 3.23 0 0 0
27/10/2010
3.25
 100 3.33 3.33 3.25 0 0 0
26/10/2010
3.33
 1,760 3.29 3.33 3.29 0 0 0
25/10/2010
3.29
 5,100 3.29 3.33 3.29 0 0 0
22/10/2010
3.29
 1,120 3.25 3.31 3.17 0 0 0
21/10/2010
3.25
 18,110 3.25 3.33 3.23 0 0 0
20/10/2010
3.25
 6,520 3.29 3.31 3.25 0 0 0
19/10/2010
3.29
 10,730 3.37 3.37 3.29 0 0 0
18/10/2010
3.37
 10 3.31 3.37 3.37 0 0 0
15/10/2010
3.31
 5,200 3.29 3.33 3.31 0 0 0
14/10/2010
3.29
 12,050 3.33 3.33 3.29 0 0 0
13/10/2010
3.33
 3,020 3.27 3.33 3.31 0 0 0
12/10/2010
3.27
 48,910 3.35 3.35 3.27 0 0 0
11/10/2010
3.35
 7,000 3.33 3.37 3.35 0 0 0
08/10/2010
3.33
 39,500 3.37 3.39 3.33 0 0 0
07/10/2010
3.37
 44,820 3.39 3.39 3.33 5,000 0 0.4
06/10/2010
3.39
 14,140 3.39 3.39 3.37 0 0 0
05/10/2010
3.39
 710 3.37 3.39 3.23 0 70 -0.0
04/10/2010
3.37
 32,690 3.41 3.49 3.33 0 0 0
01/10/2010
3.41
 19,210 3.39 3.41 3.35 0 0 0
30/09/2010
3.39
 28,180 3.39 3.41 3.35 0 0 0
29/09/2010
3.39
 43,270 3.39 3.41 3.39 0 0 0
28/09/2010
3.39
 58,920 3.37 3.41 3.33 0 0 0
27/09/2010
3.37
 45,630 3.35 3.39 3.33 0 0 0
24/09/2010
3.35
 7,090 3.33 3.35 3.31 0 0 0
23/09/2010
3.33
 30,450 3.37 3.37 3.29 0 0 0
22/09/2010
3.37
 12,010 3.39 3.39 3.29 0 0 0
21/09/2010
3.39
 18,860 3.41 3.41 3.33 0 0 0
20/09/2010
3.41
 13,500 3.49 3.57 3.41 0 0 0
17/09/2010
3.49
 8,750 3.39 3.49 3.47 2,400 0 0.2
16/09/2010
3.39
 27,640 3.23 3.39 3.27 0 0 0
15/09/2010
3.23
 31,720 3.33 3.33 3.21 0 0 0
14/09/2010
3.33
 6,490 3.23 3.33 3.21 0 0 0
13/09/2010
3.23
 12,240 3.31 3.33 3.15 3,000 0 0.2
10/09/2010
3.31
 30,470 3.41 3.41 3.31 0 0 0
09/09/2010
3.41
 13,700 3.41 3.49 3.33 0 0 0
08/09/2010
3.41
 4,340 3.45 3.45 3.33 0 0 0
07/09/2010
3.45
 14,590 3.57 3.57 3.39 1,650 0 0.1
06/09/2010
3.57
 12,780 3.49 3.61 3.43 0 0 0
01/09/2010
3.49
 12,870 3.41 3.49 3.29 0 0 0
31/08/2010
3.41
 12,200 3.27 3.41 3.21 0 0 0
30/08/2010
3.27
 42,520 3.13 3.27 3.17 1,660 1,800 -0.0
27/08/2010
3.13
 70,020 3.29 3.29 3.13 10,000 0 0.8
26/08/2010
3.29
 53,450 3.37 3.37 3.25 0 0 0
25/08/2010
3.37
 24,320 3.41 3.41 3.33 0 0 0
24/08/2010
3.41
 76,160 3.49 3.49 3.33 9,880 0 0.8
23/08/2010
3.49
 23,020 3.37 3.49 3.37 0 0 0
20/08/2010
3.37
 15,980 3.49 3.49 3.37 0 0 0
19/08/2010
3.49
 2,510 3.39 3.49 3.41 0 0 0
18/08/2010
3.39
 19,820 3.47 3.53 3.39 0 0 0
17/08/2010
3.47
 18,000 3.55 3.61 3.45 0 0 0
16/08/2010
3.55
 28,060 3.45 3.57 3.49 1,190 0 0.1
13/08/2010
3.45
 34,090 3.45 3.53 3.45 0 0 0
12/08/2010
3.45
 115,160 3.63 3.63 3.45 30,000 0 2.6
11/08/2010
3.63
 7,660 3.61 3.65 3.49 0 0 0
10/08/2010
3.61
 53,420 3.72 3.72 3.57 0 0 0
09/08/2010
3.72
 41,790 3.86 3.86 3.72 0 0 0
06/08/2010
3.86
 6,850 3.88 3.90 3.84 0 0 0
05/08/2010
3.88
 17,750 3.88 3.92 3.86 0 0 0
04/08/2010
3.88
 5,280 3.92 3.92 3.84 0 0 0
03/08/2010
3.92
 52,720 3.84 4.00 3.88 0 0 0
02/08/2010
3.84
 25,900 3.84 3.84 3.84 0 0 0
30/07/2010
3.84
 12,000 3.86 3.86 3.82 0 0 0
29/07/2010
3.86
 6,440 3.86 3.86 3.86 0 0 0
28/07/2010
3.86
 40,840 3.86 3.88 3.84 0 0 0
27/07/2010
3.86
 129,320 3.86 3.88 3.84 0 1,000 -0.1
26/07/2010
3.86
 6,620 3.88 3.88 3.86 0 20 -0.0
23/07/2010
3.88
 18,100 3.86 3.88 3.86 0 0 0
22/07/2010
3.86
 11,870 3.90 3.90 3.84 4,750 0 0.5
21/07/2010
3.90
 18,600 3.92 3.92 3.90 2,250 0 0.2
20/07/2010
3.92
 13,160 3.90 3.94 3.88 0 120 -0.0
19/07/2010
3.90
 45,750 3.90 3.92 3.90 3,700 0 0.4
16/07/2010
3.90
 4,440 3.92 3.94 3.88 600 0 0.1
15/07/2010
3.92
 12,000 3.96 3.96 3.92 0 0 0
14/07/2010
3.96
 27,210 3.92 3.96 3.94 0 0 0
13/07/2010
3.92
 27,980 3.92 3.96 3.90 0 1,000 -0.1
12/07/2010
3.92
 13,720 3.90 3.92 3.86 0 1,000 -0.1
09/07/2010
3.90
 13,190 3.88 3.90 3.88 0 0 0
08/07/2010
3.88
 43,550 3.84 3.88 3.84 32,890 0 3.2
07/07/2010
3.84
 4,960 3.88 3.88 3.84 0 0 0
06/07/2010
3.88
 40,280 3.88 3.88 3.86 32,520 0 3.2
05/07/2010
3.88
 23,380 3.88 3.90 3.88 17,280 0 1.7
02/07/2010
3.88
 52,680 3.88 3.90 3.86 31,900 110 3.1
01/07/2010
3.88
 56,500 3.90 3.90 3.84 50,000 3,000 4.6
30/06/2010
3.90
 26,660 3.90 3.90 3.84 0 0 0
29/06/2010
3.90
 42,340 3.86 3.92 3.88 0 0 0
28/06/2010
3.86
 2,750 3.90 3.92 3.86 0 0 0
25/06/2010
3.90
 64,510 3.88 3.94 3.90 0 0 0
24/06/2010
3.88
 41,870 4.00 4.04 3.88 0 3,000 -0.3
23/06/2010
4.00
 103,570 3.86 4.00 3.82 15,000 0 1.5
22/06/2010
3.86
 25,980 3.94 3.94 3.86 10,000 4,000 0.6
21/06/2010
3.94
 38,240 3.90 3.94 3.88 0 0 0
18/06/2010
3.90
 70,810 3.92 3.94 3.88 14,000 0 1.4
17/06/2010
3.92
 31,300 3.94 3.94 3.90 17,590 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |