CTCP Tập đoàn Hà Đô (hdg)

31.15
-0.75
(-2.35%)
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
(2025-11-04) 		-0.10 -0.32% 55,689,900 2,779,500 88.1
30.20
33.60
31.90
2 tháng
(2025-10-06) 		-0.60 -1.87% 149,719,700 4,839,200 152.8
29.80
35.70
31.90
3 tháng
(2025-09-05) 		0.30 0.96% 266,597,500 6,147,900 185.6
29.20
35.70
31.90
6 tháng
(2025-06-09) 		7.45 31% 676,990,700 268,314 134.0
24.05
35.70
31.90
12 tháng
(2024-12-09) 		3.27 11.59% 1,007,063,000 11,084 119.7
17.91
35.70
31.90
24 tháng
(2023-12-15) 		8.83 38.98% 1,966,496,100 -15,060,608 -304.5
17.91
35.70
31.90
36 tháng
(2022-12-20) 		10.67 51.19% 2,303,249,500 -6,999,318 -16.8
17.91
35.70
31.90
60 tháng
(2020-12-30) 		14.58 86.19% 3,145,627,770 10,523,442 638.4
15.14
39.88
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
21.69
 757,700 22.14 22.18 21.57 14,200 38,900 -0.7
02/05/2024
21.97
 995,200 21.77 22.71 21.73 800 35,800 -0.9
26/04/2024
21.69
 715,600 21.32 21.85 21.28 135,700 2,400 3.5
25/04/2024
21.57
 650,300 21.49 21.69 21.36 188,100 37,500 4.0
24/04/2024
21.49
 1,209,800 21.00 21.77 21.00 71,200 16,000 1.4
23/04/2024
20.79
 976,100 21.08 21.20 20.79 1,700 124,200 -3.2
22/04/2024
21.00
 1,014,200 20.75 21.20 20.75 38,300 51,300 -0.3
19/04/2024
20.51
 2,400,700 20.92 21.12 20.43 85,800 293,200 -5.3
17/04/2024
21.16
 1,821,700 21.61 21.73 21.16 85,300 21,900 1.7
16/04/2024
21.57
 3,196,800 21.77 21.81 20.83 143,800 36,300 2.8
15/04/2024
21.73
 4,024,200 23.11 23.19 21.65 397,300 61,800 9.4
12/04/2024
23.28
 1,134,800 23.28 23.36 23.07 1,800 5,100 -0.1
11/04/2024
23.19
 1,441,900 22.99 23.24 22.87 18,900 27,500 -0.2
10/04/2024
23.24
 1,605,900 23.32 23.68 23.24 253,900 9,300 7.0
09/04/2024
23.19
 1,751,400 22.99 23.28 22.79 221,200 2,000 6.2
08/04/2024
22.95
 1,587,300 23.19 23.28 22.95 7,200 4,100 0.1
05/04/2024
23.19
 3,017,100 23.76 23.76 23.19 218,300 125,100 2.7
04/04/2024
24.01
 3,565,600 24.17 24.21 23.60 407,400 32,200 11.0
03/04/2024
24.17
 5,657,600 24.42 24.74 24.01 240,100 130,600 3.2
02/04/2024
24.37
 3,838,900 24.01 24.54 23.72 305,500 125,200 5.4
01/04/2024
24.01
 2,516,000 23.76 24.09 23.64 243,300 414,600 -5.0
29/03/2024
23.81
 2,440,300 24.21 24.25 23.81 255,200 108,100 4.3
28/03/2024
23.97
 1,792,200 24.29 24.54 23.89 182,500 274,200 -2.7
27/03/2024
24.21
 4,440,000 23.97 24.74 23.72 535,300 499,400 1.1
26/03/2024
23.72
 1,922,200 23.44 23.89 23.28 24,900 40,100 -0.4
25/03/2024
23.44
 2,416,000 23.81 24.13 23.32 47,700 154,700 -3.2
22/03/2024
23.76
 3,139,400 24.25 24.33 23.68 135,500 473,400 -10.0
21/03/2024
23.93
 3,465,400 23.97 24.33 23.68 50,900 276,000 -6.6
20/03/2024
23.68
 2,453,400 23.60 23.76 23.28 127,100 237,700 -3.2
19/03/2024
23.48
 3,400,800 23.60 24.25 23.44 162,300 362,100 -5.8
18/03/2024
23.52
 7,784,000 24.58 24.82 22.58 129,600 584,700 -13.4
15/03/2024
24.25
 6,099,400 24.25 24.94 24.01 500,000 104,800 11.7
14/03/2024
24.25
 6,567,900 24.21 24.62 24.01 417,400 1,098,800 -20.3
13/03/2024
23.76
 6,768,600 23.11 23.81 22.99 533,500 646,100 -3.3
12/03/2024
22.91
 2,666,300 23.19 23.19 22.87 130,800 82,000 1.4
11/03/2024
22.99
 3,372,300 23.81 24.21 22.99 1,200 211,700 -6.1
08/03/2024
23.76
 5,975,300 23.19 24.09 22.91 170,900 395,300 -6.5
07/03/2024
23.11
 2,439,400 22.99 23.24 22.83 34,100 172,500 -3.9
06/03/2024
22.91
 1,712,600 23.44 23.60 22.87 12,000 211,200 -5.7
05/03/2024
23.52
 4,875,200 23.03 23.81 22.95 115,000 297,200 -5.2
04/03/2024
23.03
 7,236,800 23.48 23.81 22.95 27,700 768,800 -21.3
01/03/2024
23.11
 6,856,600 21.77 23.11 21.57 514,400 24,400 13.4
29/02/2024
21.61
 1,701,000 21.69 21.85 21.57 5,400 27,325 -0.6
28/02/2024
21.69
 1,893,500 21.69 22.14 21.53 19,100 69,000 -1.4
27/02/2024
21.65
 1,572,200 21.24 21.65 21.16 6,601 710,400 -18.4
26/02/2024
21.24
 1,780,500 21.16 21.28 20.96 33,000 655,050 -16.1
23/02/2024
21.08
 2,958,900 21.81 21.85 21.08 15,600 421,900 -10.8
22/02/2024
21.81
 1,713,300 21.89 22.10 21.81 223,707 305,000 -2.2
21/02/2024
21.89
 1,961,600 21.85 21.97 21.61 53,942 336,400 -7.6
20/02/2024
21.77
 2,465,900 22.22 22.22 21.73 21,600 820,150 -21.4
19/02/2024
22.01
 1,840,700 22.06 22.06 21.81 132,720 368,100 -6.3
16/02/2024
22.01
 1,526,200 22.38 22.38 22.01 22,400 200,000 -4.8
15/02/2024
22.14
 1,851,600 21.97 22.42 21.89 105,700 71,600 0.9
07/02/2024
21.81
 1,789,900 21.57 22.06 21.57 114,700 155,400 -1.1
06/02/2024
21.44
 1,667,000 21.57 21.65 21.40 29,900 375,600 -9.1
05/02/2024
21.57
 1,384,300 21.77 21.81 21.53 30,300 1,100 0.8
02/02/2024
21.69
 2,768,100 21.36 21.89 21.36 44,000 892,300 -22.5
01/02/2024
21.36
 1,360,000 21.20 21.53 21.16 17,500 71,900 -1.4
31/01/2024
21.32
 1,819,200 21.65 21.65 21.20 3,800 15,400 -0.3
30/01/2024
21.53
 1,875,800 21.24 21.69 21.24 8,900 62,900 -1.4
29/01/2024
21.24
 1,961,900 20.96 21.44 20.96 96,300 126,200 -0.8
26/01/2024
20.96
 1,163,800 21.00 21.08 20.88 12,100 200,000 -4.8
25/01/2024
20.96
 663,000 21.20 21.20 20.96 2,000 7,200 -0.1
24/01/2024
21.00
 1,703,600 21.16 21.40 20.96 0 42,300 -1.1
23/01/2024
21.16
 1,178,700 21.44 21.44 21.08 0 301,100 -7.8
22/01/2024
21.44
 2,280,900 20.92 21.44 20.92 102,900 3,000 2.6
19/01/2024
20.88
 1,682,500 21.08 21.32 20.83 5,800 738,400 -18.8
18/01/2024
21.08
 2,401,300 21.04 21.44 20.75 56,200 777,500 -18.6
17/01/2024
20.88
 1,968,600 21.36 21.36 20.88 0 793,300 -20.5
16/01/2024
21.28
 3,206,100 19.98 21.28 19.98 2,800 929,700 -23.3
15/01/2024
19.98
 2,369,200 20.51 20.75 19.98 400 1,401,300 -34.9
12/01/2024
20.35
 3,444,700 20.71 20.71 20.22 10,100 1,305,700 -32.6
11/01/2024
20.83
 2,472,800 21.16 21.36 20.79 11,000 1,023,100 -26.1
10/01/2024
21.16
 3,851,400 21.81 21.81 20.96 16,100 1,270,000 -33.0
09/01/2024
21.73
 1,802,300 21.93 22.10 21.69 16,000 800,000 -21.0
08/01/2024
21.81
 1,648,300 21.97 22.14 21.77 81,000 702,900 -16.7
05/01/2024
21.89
 1,431,500 21.81 22.14 21.73 300 458,400 -12.3
04/01/2024
21.69
 2,137,200 21.69 22.14 21.69 3,600 741,500 -19.8
03/01/2024
21.57
 3,074,400 21.93 21.93 21.57 2,000 689,100 -18.3
02/01/2024
21.97
 2,473,600 22.62 22.62 21.97 9,800 96,000 -2.4
29/12/2023
22.46
 1,178,200 22.42 22.62 22.34 210,000 106,000 2.9
28/12/2023
22.42
 3,558,200 22.46 22.46 22.06 214,600 739,000 -14.3
27/12/2023
22.46
 4,260,300 23.36 23.44 22.42 43,000 832,500 -22.2
26/12/2023
23.36
 2,845,300 23.81 23.81 23.11 311,000 787,200 -13.7
25/12/2023
23.81
 1,577,800 23.68 23.81 23.44 488,200 324,800 4.9
22/12/2023
23.68
 2,009,800 23.44 23.81 23.19 494,400 12,000 14.0
21/12/2023
23.44
 1,733,400 22.58 23.44 22.42 600,000 86,700 14.7
20/12/2023
22.58
 431,400 22.62 22.71 22.38 32,100 25,800 0.2
19/12/2023
22.62
 677,100 22.62 22.71 22.10 300 8,800 -0.2
18/12/2023
22.62
 692,500 22.67 22.75 22.30 150,000 11,400 3.9
15/12/2023
22.67
 1,285,500 22.71 23.03 22.30 600,000 458,400 3.9
14/12/2023
22.71
 1,431,700 22.79 23.07 22.10 226,100 26,400 5.6
13/12/2023
22.79
 1,212,700 23.11 23.36 22.79 293,300 29,500 7.5
12/12/2023
23.11
 1,160,500 22.87 23.11 22.83 250,000 350,300 -2.8
11/12/2023
22.87
 1,095,500 23.36 23.36 22.79 4,400 338,400 -9.4
08/12/2023
23.36
 1,953,900 23.60 23.64 22.91 300,600 210,700 2.6
07/12/2023
23.60
 2,275,700 23.85 23.85 22.99 374,700 193,200 5.3
06/12/2023
23.85
 2,336,600 23.03 23.85 22.91 104,900 432,700 -9.5
05/12/2023
23.03
 2,223,300 22.71 23.24 22.71 132,700 466,100 -9.5
04/12/2023
22.71
 1,415,500 22.26 23.15 22.30 34,400 2,600 0.9

Chính sách bảo mật | Điều khoản sử dụng |