CTCP Tập đoàn Hà Đô (hdg)

28.45
0.25
(0.89%)
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
(2026-02-11) 		1.40 5.22% 44,248,900 1,789,100 49.2
25.95
28.70
28.45
2 tháng
(2026-01-12) 		1.35 5.03% 98,549,500 -2,090,200 -54.2
25.20
28.70
28.45
3 tháng
(2025-12-15) 		0.10 0.36% 140,030,900 -3,716,300 -98.6
25.20
29.10
28.45
6 tháng
(2025-09-15) 		-3.80 -11.88% 385,113,500 -3,404,700 -91.1
25.20
35.70
28.45
12 tháng
(2025-03-18) 		2.75 10.79% 977,739,800 -4,516,206 -9.0
17.91
35.70
28.45
24 tháng
(2024-03-25) 		4.76 20.31% 1,947,815,400 83,047 93.8
17.91
35.70
28.45
36 tháng
(2023-03-29) 		8.54 43.42% 2,394,837,400 -13,383,654 -198.8
17.91
35.70
28.45
60 tháng
(2021-04-08) 		8.81 45.41% 3,188,291,000 11,323,732 744.1
15.14
39.88
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
22.26
 867,100 22.46 22.46 21.93 4,800 176,000 -4.7
30/11/2023
22.46
 1,080,100 22.50 22.62 22.30 187,200 53,100 3.7
29/11/2023
22.50
 601,200 22.38 22.58 22.42 0 12,600 -0.3
28/11/2023
22.38
 1,139,500 22.54 22.54 21.89 27,900 296,000 -7.3
27/11/2023
22.54
 1,149,500 22.87 23.11 22.18 122,100 106,000 0.4
24/11/2023
22.87
 1,875,800 22.95 22.99 22.06 101,200 37,900 1.8
23/11/2023
22.95
 3,950,600 22.95 23.97 22.95 0 61,300 -1.8
22/11/2023
22.95
 1,403,600 22.67 23.07 22.58 0 107,600 -3.0
21/11/2023
22.67
 738,600 22.62 22.91 22.54 50,000 25,100 0.7
20/11/2023
22.62
 976,200 22.54 22.67 21.97 90,300 2,200 2.4
17/11/2023
22.54
 1,644,600 23.11 23.28 22.38 52,400 200,000 -4.2
16/11/2023
23.11
 983,900 22.91 23.11 22.58 0 0 0
15/11/2023
22.91
 1,199,000 22.75 23.19 22.62 207,300 18,900 5.3
14/11/2023
22.75
 1,182,400 22.75 23.07 22.38 50,000 46,800 0.1
13/11/2023
22.75
 1,154,800 22.79 22.95 22.34 50,000 59,200 -0.3
10/11/2023
22.79
 2,990,100 22.62 23.19 22.38 103,500 126,900 -0.7
09/11/2023
22.62
 1,736,300 22.54 22.99 22.42 139,000 39,200 2.8
08/11/2023
22.54
 1,445,500 21.24 22.58 21.24 67,700 800 1.8
07/11/2023
21.24
 637,300 21.57 21.77 21.24 19,100 2,000 0.5
06/11/2023
21.57
 744,900 21.65 21.89 21.49 7,000 150,600 -3.8
03/11/2023
21.65
 700,600 21.89 21.97 21.49 6,000 81,300 -2.0
02/11/2023
21.89
 1,192,400 20.79 21.97 20.92 97,900 23,500 2.0
01/11/2023
20.79
 610,200 20.51 20.79 19.98 101,500 15,800 2.2
31/10/2023
20.51
 1,010,200 21.08 21.08 20.31 321,400 1,300 8.1
30/10/2023
21.08
 495,900 21.08 21.44 20.63 217,500 30,500 4.8
27/10/2023
21.08
 764,100 20.71 21.40 20.59 392,200 0 10.1
26/10/2023
20.71
 1,583,300 21.49 21.49 20.06 561,800 14,000 13.8
25/10/2023
21.49
 758,900 21.57 21.93 21.44 203,300 40,600 4.3
24/10/2023
21.57
 579,900 21.16 21.57 21.00 96,800 107,000 -0.2
23/10/2023
21.16
 694,700 21.53 21.65 21.08 200,600 70,900 3.4
20/10/2023
21.53
 1,218,400 20.14 21.53 20.10 563,900 10,100 14.4
19/10/2023
20.14
 1,366,300 20.35 20.63 19.86 366,200 50,900 7.8
18/10/2023
20.35
 2,046,200 21.16 21.61 19.86 183,700 8,100 4.4
17/10/2023
21.16
 850,000 22.38 22.71 21.16 20,100 124,800 -2.9
16/10/2023
22.38
 1,044,800 23.03 23.07 22.38 0 174,600 -4.9
13/10/2023
23.03
 1,157,800 22.95 23.24 22.54 219,900 4,800 6.1

Chính sách bảo mật | Điều khoản sử dụng |