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)
25/04/2024
21.18
 650,300 21.10 21.30 20.98 188,100 37,500 4.0
24/04/2024
21.10
 1,209,800 20.62 21.38 20.62 71,200 16,000 1.4
23/04/2024
20.42
 976,100 20.70 20.82 20.42 1,700 124,200 -3.2
22/04/2024
20.62
 1,014,200 20.38 20.82 20.38 38,300 51,300 -0.3
19/04/2024
20.14
 2,400,700 20.54 20.74 20.06 85,800 293,200 -5.3
17/04/2024
20.78
 1,821,700 21.22 21.34 20.78 85,300 21,900 1.7
16/04/2024
21.18
 3,196,800 21.38 21.42 20.46 143,800 36,300 2.8
15/04/2024
21.34
 4,024,200 22.70 22.78 21.26 397,300 61,800 9.4
12/04/2024
22.86
 1,134,800 22.86 22.94 22.66 1,800 5,100 -0.1
11/04/2024
22.78
 1,441,900 22.58 22.82 22.46 18,900 27,500 -0.2
10/04/2024
22.82
 1,605,900 22.90 23.26 22.82 253,900 9,300 7.0
09/04/2024
22.78
 1,751,400 22.58 22.86 22.38 221,200 2,000 6.2
08/04/2024
22.54
 1,587,300 22.78 22.86 22.54 7,200 4,100 0.1
05/04/2024
22.78
 3,017,100 23.34 23.34 22.78 218,300 125,100 2.7
04/04/2024
23.58
 3,565,600 23.74 23.78 23.18 407,400 32,200 11.0
03/04/2024
23.74
 5,657,600 23.98 24.30 23.58 240,100 130,600 3.2
02/04/2024
23.94
 3,838,900 23.58 24.10 23.30 305,500 125,200 5.4
01/04/2024
23.58
 2,516,000 23.34 23.66 23.22 243,300 414,600 -5.0
29/03/2024
23.38
 2,440,300 23.78 23.82 23.38 255,200 108,100 4.3
28/03/2024
23.54
 1,792,200 23.86 24.10 23.46 182,500 274,200 -2.7
27/03/2024
23.78
 4,440,000 23.54 24.30 23.30 535,300 499,400 1.1
26/03/2024
23.30
 1,922,200 23.02 23.46 22.86 24,900 40,100 -0.4
25/03/2024
23.02
 2,416,000 23.38 23.70 22.90 47,700 154,700 -3.2
22/03/2024
23.34
 3,139,400 23.82 23.90 23.26 135,500 473,400 -10.0
21/03/2024
23.50
 3,465,400 23.54 23.90 23.26 50,900 276,000 -6.6
20/03/2024
23.26
 2,453,400 23.18 23.34 22.86 127,100 237,700 -3.2
19/03/2024
23.06
 3,400,800 23.18 23.82 23.02 162,300 362,100 -5.8
18/03/2024
23.10
 7,784,000 24.14 24.38 22.18 129,600 584,700 -13.4
15/03/2024
23.82
 6,099,400 23.82 24.50 23.58 500,000 104,800 11.7
14/03/2024
23.82
 6,567,900 23.78 24.18 23.58 417,400 1,098,800 -20.3
13/03/2024
23.34
 6,768,600 22.70 23.38 22.58 533,500 646,100 -3.3
12/03/2024
22.50
 2,666,300 22.78 22.78 22.46 130,800 82,000 1.4
11/03/2024
22.58
 3,372,300 23.38 23.78 22.58 1,200 211,700 -6.1
08/03/2024
23.34
 5,975,300 22.78 23.66 22.50 170,900 395,300 -6.5
07/03/2024
22.70
 2,439,400 22.58 22.82 22.42 34,100 172,500 -3.9
06/03/2024
22.50
 1,712,600 23.02 23.18 22.46 12,000 211,200 -5.7
05/03/2024
23.10
 4,875,200 22.62 23.38 22.54 115,000 297,200 -5.2
04/03/2024
22.62
 7,236,800 23.06 23.38 22.54 27,700 768,800 -21.3
01/03/2024
22.70
 6,856,600 21.38 22.70 21.18 514,400 24,400 13.4
29/02/2024
21.22
 1,701,000 21.30 21.46 21.18 5,400 27,325 -0.6
28/02/2024
21.30
 1,893,500 21.30 21.74 21.14 19,100 69,000 -1.4
27/02/2024
21.26
 1,572,200 20.86 21.26 20.78 6,601 710,400 -18.4
26/02/2024
20.86
 1,780,500 20.78 20.90 20.58 33,000 655,050 -16.1
23/02/2024
20.70
 2,958,900 21.42 21.46 20.70 15,600 421,900 -10.8
22/02/2024
21.42
 1,713,300 21.50 21.70 21.42 223,707 305,000 -2.2
21/02/2024
21.50
 1,961,600 21.46 21.58 21.22 53,942 336,400 -7.6
20/02/2024
21.38
 2,465,900 21.82 21.82 21.34 21,600 820,150 -21.4
19/02/2024
21.62
 1,840,700 21.66 21.66 21.42 132,720 368,100 -6.3
16/02/2024
21.62
 1,526,200 21.98 21.98 21.62 22,400 200,000 -4.8
15/02/2024
21.74
 1,851,600 21.58 22.02 21.50 105,700 71,600 0.9
07/02/2024
21.42
 1,789,900 21.18 21.66 21.18 114,700 155,400 -1.1
06/02/2024
21.06
 1,667,000 21.18 21.26 21.02 29,900 375,600 -9.1
05/02/2024
21.18
 1,384,300 21.38 21.42 21.14 30,300 1,100 0.8
02/02/2024
21.30
 2,768,100 20.98 21.50 20.98 44,000 892,300 -22.5
01/02/2024
20.98
 1,360,000 20.82 21.14 20.78 17,500 71,900 -1.4
31/01/2024
20.94
 1,819,200 21.26 21.26 20.82 3,800 15,400 -0.3
30/01/2024
21.14
 1,875,800 20.86 21.30 20.86 8,900 62,900 -1.4
29/01/2024
20.86
 1,961,900 20.58 21.06 20.58 96,300 126,200 -0.8
26/01/2024
20.58
 1,163,800 20.62 20.70 20.50 12,100 200,000 -4.8
25/01/2024
20.58
 663,000 20.82 20.82 20.58 2,000 7,200 -0.1
24/01/2024
20.62
 1,703,600 20.78 21.02 20.58 0 42,300 -1.1
23/01/2024
20.78
 1,178,700 21.06 21.06 20.70 0 301,100 -7.8
22/01/2024
21.06
 2,280,900 20.54 21.06 20.54 102,900 3,000 2.6
19/01/2024
20.50
 1,682,500 20.70 20.94 20.46 5,800 738,400 -18.8
18/01/2024
20.70
 2,401,300 20.66 21.06 20.38 56,200 777,500 -18.6
17/01/2024
20.50
 1,968,600 20.98 20.98 20.50 0 793,300 -20.5
16/01/2024
20.90
 3,206,100 19.62 20.90 19.62 2,800 929,700 -23.3
15/01/2024
19.62
 2,369,200 20.14 20.38 19.62 400 1,401,300 -34.9
12/01/2024
19.98
 3,444,700 20.34 20.34 19.86 10,100 1,305,700 -32.6
11/01/2024
20.46
 2,472,800 20.78 20.98 20.42 11,000 1,023,100 -26.1
10/01/2024
20.78
 3,851,400 21.42 21.42 20.58 16,100 1,270,000 -33.0
09/01/2024
21.34
 1,802,300 21.54 21.70 21.30 16,000 800,000 -21.0
08/01/2024
21.42
 1,648,300 21.58 21.74 21.38 81,000 702,900 -16.7
05/01/2024
21.50
 1,431,500 21.42 21.74 21.34 300 458,400 -12.3
04/01/2024
21.30
 2,137,200 21.30 21.74 21.30 3,600 741,500 -19.8
03/01/2024
21.18
 3,074,400 21.54 21.54 21.18 2,000 689,100 -18.3
02/01/2024
21.58
 2,473,600 22.22 22.22 21.58 9,800 96,000 -2.4
29/12/2023
22.06
 1,178,200 22.02 22.22 21.94 210,000 106,000 2.9
28/12/2023
22.02
 3,558,200 22.06 22.06 21.66 214,600 739,000 -14.3
27/12/2023
22.06
 4,260,300 22.94 23.02 22.02 43,000 832,500 -22.2
26/12/2023
22.94
 2,845,300 23.38 23.38 22.70 311,000 787,200 -13.7
25/12/2023
23.38
 1,577,800 23.26 23.38 23.02 488,200 324,800 4.9
22/12/2023
23.26
 2,009,800 23.02 23.38 22.78 494,400 12,000 14.0
21/12/2023
23.02
 1,733,400 22.18 23.02 22.02 600,000 86,700 14.7
20/12/2023
22.18
 431,400 22.22 22.30 21.98 32,100 25,800 0.2
19/12/2023
22.22
 677,100 22.22 22.30 21.70 300 8,800 -0.2
18/12/2023
22.22
 692,500 22.26 22.34 21.90 150,000 11,400 3.9
15/12/2023
22.26
 1,285,500 22.30 22.62 21.90 600,000 458,400 3.9
14/12/2023
22.30
 1,431,700 22.38 22.66 21.70 226,100 26,400 5.6
13/12/2023
22.38
 1,212,700 22.70 22.94 22.38 293,300 29,500 7.5
12/12/2023
22.70
 1,160,500 22.46 22.70 22.42 250,000 350,300 -2.8
11/12/2023
22.46
 1,095,500 22.94 22.94 22.38 4,400 338,400 -9.4
08/12/2023
22.94
 1,953,900 23.18 23.22 22.50 300,600 210,700 2.6
07/12/2023
23.18
 2,275,700 23.42 23.42 22.58 374,700 193,200 5.3
06/12/2023
23.42
 2,336,600 22.62 23.42 22.50 104,900 432,700 -9.5
05/12/2023
22.62
 2,223,300 22.30 22.82 22.30 132,700 466,100 -9.5
04/12/2023
22.30
 1,415,500 21.86 22.74 21.90 34,400 2,600 0.9
01/12/2023
21.86
 867,100 22.06 22.06 21.54 4,800 176,000 -4.7
30/11/2023
22.06
 1,080,100 22.10 22.22 21.90 187,200 53,100 3.7
29/11/2023
22.10
 601,200 21.98 22.18 22.02 0 12,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |