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)
18/12/2024
24.75
 2,918,800 24.59 25.08 24.59 602,200 188,800 12.7
17/12/2024
24.59
 2,023,200 24.71 24.92 24.47 56,700 171,300 -3.5
16/12/2024
24.51
 2,448,600 24.59 24.83 24.27 164,000 311,700 -4.5
13/12/2024
24.59
 3,203,600 24.47 24.92 24.47 309,700 316,600 -0.2
12/12/2024
24.67
 3,912,500 25.04 25.08 24.55 261,300 132,500 3.9
11/12/2024
25.04
 3,032,800 24.92 25.12 24.75 965,000 594,100 11.4
10/12/2024
24.88
 4,525,400 25.20 25.32 24.75 156,500 636,400 -14.9
09/12/2024
25.20
 6,812,900 24.59 25.48 24.55 662,720 213,800 13.9
06/12/2024
24.51
 4,255,600 24.83 24.83 24.43 85,300 245,200 -4.9
05/12/2024
24.71
 12,097,600 23.41 24.71 23.41 1,081,700 31,200 31.5
04/12/2024
23.41
 3,718,700 23.29 23.70 23.21 170,500 48,500 3.5
03/12/2024
23.25
 3,699,100 23.17 23.66 23.13 159,600 56,100 3.0
02/12/2024
23.21
 1,908,000 23.50 23.54 23.21 32,000 81,800 -1.4
29/11/2024
23.29
 4,050,800 23.50 23.82 23.29 84,600 77,155 0.2
28/11/2024
23.45
 3,348,300 23.82 23.86 23.37 245,400 141,300 3.0
27/11/2024
23.70
 4,303,800 23.17 23.70 23.01 212,400 138,600 2.1
26/11/2024
23.17
 2,959,700 23.33 23.54 23.09 95,200 130,600 -1.0
25/11/2024
23.17
 9,892,000 23.13 23.78 23.05 1,119,700 1,132,686 -0.4
22/11/2024
22.93
 2,365,300 22.97 23.01 22.60 8,751,400 137,900 241.2
21/11/2024
22.93
 1,983,200 22.93 23.13 22.76 124,600 145,600 -0.6
20/11/2024
22.76
 5,072,500 22.08 23.29 22.08 141,000 86,100 1.5
19/11/2024
22.08
 2,069,900 22.32 22.44 22.08 200,000 123,700 2.1
18/11/2024
22.28
 2,398,200 22.32 22.52 21.91 249,600 170,100 2.2
15/11/2024
22.16
 4,496,600 22.40 22.68 22.08 620,900 52,000 15.7
14/11/2024
22.60
 3,433,800 23.41 23.41 22.52 6,600 555,100 -15.6
13/11/2024
23.37
 5,587,400 22.68 23.37 22.64 652,300 99,700 15.6
12/11/2024
22.72
 3,309,800 23.09 23.21 22.64 164,800 226,000 -1.8
11/11/2024
23.09
 4,239,800 22.81 23.29 22.72 341,500 82,500 7.3
08/11/2024
22.81
 3,288,300 22.97 23.05 22.76 241,000 82,800 4.5
07/11/2024
22.89
 4,617,700 22.56 23.05 22.56 225,600 242,500 -0.5
06/11/2024
22.56
 2,202,900 22.48 22.56 22.36 0 0 0
05/11/2024
22.44
 2,419,300 22.28 22.60 22.28 383,900 40,800 9.5
04/11/2024
22.28
 2,387,500 22.16 22.48 21.99 633,000 83,000 15.1
01/11/2024
22.16
 5,092,100 21.71 22.36 21.71 476,000 28,800 12.2
31/10/2024
21.63
 904,500 21.63 21.79 21.59 13,200 1,200 0.3
30/10/2024
21.63
 1,537,900 21.59 21.79 21.43 41,600 40,000 0.0
29/10/2024
21.55
 1,298,300 21.79 21.83 21.51 17,500 25,400 -0.2
28/10/2024
21.67
 818,000 21.83 21.83 21.59 11,300 6,900 0.1
25/10/2024
21.59
 1,559,500 21.63 21.83 21.55 210,500 50,900 4.3
24/10/2024
21.63
 1,822,000 21.79 21.99 21.51 161,500 2,800 4.2
23/10/2024
21.87
 1,789,500 21.63 21.95 21.39 16,600 40,100 -0.6
22/10/2024
21.55
 3,181,500 21.63 22.08 21.39 103,000 25,600 2.0
21/10/2024
21.71
 2,922,800 22.32 22.40 21.71 8,200 1,600 0.2
18/10/2024
22.32
 1,940,800 22.72 22.76 22.32 400 72,500 -2.0
17/10/2024
22.68
 2,621,200 22.44 22.85 22.08 15,500 14,900 0.0
16/10/2024
22.36
 1,083,800 22.36 22.52 22.28 400 13,200 -0.4
15/10/2024
22.36
 2,626,200 22.64 22.76 22.32 277,300 2,100 7.7
14/10/2024
22.48
 1,326,500 22.89 22.89 22.48 5,200 39,300 -1.0
11/10/2024
22.64
 1,594,600 22.52 22.68 22.32 100 38,500 -1.1
10/10/2024
22.36
 1,615,800 22.68 22.72 22.32 11,000 400 0.3
09/10/2024
22.60
 1,840,800 22.60 22.60 22.44 6,500 19,200 -0.4
08/10/2024
22.44
 1,935,500 22.24 22.60 22.24 10,000 3,500 0.2
07/10/2024
22.24
 1,674,900 22.56 22.56 22.16 40,800 3,900 1.0
04/10/2024
22.20
 3,299,700 22.16 22.60 22.16 0 222,100 -6.1
03/10/2024
22.16
 5,282,300 22.72 22.81 22.16 400 8,000 -0.2
02/10/2024
22.68
 2,887,200 22.72 23.05 22.68 15,400 29,600 -0.4
01/10/2024
22.89
 3,757,500 22.81 23.13 22.72 20,800 0 0.6
30/09/2024
22.68
 6,519,500 22.89 23.01 22.48 8,400 60,900 -1.5
27/09/2024
22.89
 5,824,900 23.41 23.94 22.89 67,000 925,500 -24.3
26/09/2024
23.41
 3,891,600 23.78 23.82 23.37 13,500 2,500 0.3
25/09/2024
23.74
 8,440,800 23.54 23.94 23.33 119,300 589,400 -13.6
24/09/2024
23.37
 2,729,100 23.13 23.37 22.97 80,300 56,200 0.7
23/09/2024
22.97
 2,656,100 23.29 23.45 22.97 100,100 26,500 2.1
20/09/2024
23.29
 4,096,600 23.54 23.62 23.17 55,500 55,600 -0.0
19/09/2024
23.33
 3,862,100 22.72 23.37 22.72 376,000 0 10.7
18/09/2024
22.72
 3,045,500 22.97 23.05 22.68 48,900 26,300 0.6
17/09/2024
22.89
 3,584,300 22.28 22.89 22.12 30,500 19,800 0.3
16/09/2024
22.36
 2,226,200 22.40 22.72 22.32 400 13,100 -0.4
13/09/2024
22.40
 2,235,600 22.64 22.76 22.36 27,800 822,900 -22.0
12/09/2024
22.48
 1,682,900 22.68 22.93 22.48 69,800 27,900 1.2
11/09/2024
22.52
 5,355,300 22.81 22.89 22.20 151,200 489,400 -9.4
10/09/2024
22.81
 4,435,100 23.37 23.37 22.72 138,300 172,900 -1.0
09/09/2024
23.21
 4,993,800 23.29 23.70 23.21 0 0 0
06/09/2024
23.33
 5,694,500 22.64 23.33 22.60 591,600 97,100 14.0
05/09/2024
22.64
 2,900,800 23.05 23.25 22.60 279,800 84,500 5.5
04/09/2024
22.93
 3,626,700 22.64 22.97 22.56 102,900 165,900 -1.8
30/08/2024
22.89
 1,975,000 22.89 23.09 22.76 25,800 76,100 -1.4
29/08/2024
22.85
 1,575,000 22.93 23.13 22.85 11,000 7,100 0.1
28/08/2024
22.93
 4,469,200 23.13 23.37 22.52 153,600 107,700 1.3
27/08/2024
22.93
 5,212,800 23.21 23.37 22.72 223,400 1,296,300 -30.4
26/08/2024
23.21
 4,816,600 23.54 23.86 23.13 37,700 153,200 -3.4
23/08/2024
23.33
 3,495,500 23.29 23.62 22.97 24,600 102,100 -2.2
22/08/2024
23.29
 5,113,200 23.21 23.78 23.05 377,800 288,600 2.6
21/08/2024
23.09
 4,232,600 23.37 23.50 23.01 40,800 453,000 -11.8
20/08/2024
23.37
 8,203,600 22.85 23.86 22.85 184,200 294,300 -3.2
19/08/2024
22.76
 3,711,700 22.89 23.09 22.72 6,000 129,100 -3.5
16/08/2024
22.76
 10,688,600 21.67 22.76 21.43 625,200 2,800 17.1
15/08/2024
21.30
 3,895,500 21.34 21.71 21.30 833,300 16,800 21.6
14/08/2024
21.26
 2,456,400 21.83 21.83 21.26 3,500 100,600 -2.6
13/08/2024
21.59
 3,485,100 21.95 22.03 21.51 6,500 255,700 -6.7
12/08/2024
21.99
 4,696,500 21.55 21.99 21.34 11,000 86,600 -2.0
09/08/2024
21.39
 3,383,200 21.10 21.43 20.90 73,700 94,300 -0.5
08/08/2024
20.90
 4,443,300 21.22 21.67 20.86 67,600 881,200 -21.2
07/08/2024
21.51
 3,357,000 21.18 21.75 20.74 160,400 163,600 -0.1
06/08/2024
21.06
 5,237,200 21.02 21.43 20.29 156,500 352,900 -5.0
05/08/2024
20.74
 6,360,900 21.34 21.99 20.74 443,400 306,500 3.5
02/08/2024
22.28
 3,222,800 21.51 22.28 21.30 101,500 70,300 0.8
01/08/2024
21.67
 7,071,200 22.76 22.89 21.39 419,700 500 11.3
31/07/2024
22.76
 3,030,000 22.97 23.33 22.56 118,400 84,300 0.9
30/07/2024
22.97
 3,392,100 23.13 23.74 22.72 600 670,300 -19.1

Chính sách bảo mật | Điều khoản sử dụng |