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)
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
12/10/2023
22.95
 1,232,800 22.95 23.28 22.67 28,800 67,000 -1.1
11/10/2023
22.95
 860,000 22.99 23.15 22.58 27,300 22,100 0.1
10/10/2023
22.99
 1,260,300 22.75 23.40 22.83 6,500 82,700 -2.1
09/10/2023
22.75
 774,600 22.54 22.99 22.50 46,000 269,500 -6.2
06/10/2023
22.54
 807,300 22.01 22.58 21.89 234,500 1,000 6.4
05/10/2023
22.01
 1,418,900 21.93 22.50 21.89 1,400 266,600 -7.2
04/10/2023
21.93
 1,282,700 21.89 22.58 21.32 234,400 5,900 6.1
03/10/2023
21.89
 1,963,500 22.95 22.95 21.89 585,300 25,500 15.4
02/10/2023
22.95
 759,100 22.91 23.15 22.62 50,000 77,000 -0.8
29/09/2023
22.91
 1,155,600 23.03 23.15 22.50 200,800 188,400 0.4
28/09/2023
23.03
 1,392,900 23.28 23.28 22.54 56,300 467,300 -11.4
27/09/2023
23.28
 2,063,000 22.10 23.28 21.81 709,100 33,600 18.5
26/09/2023
22.10
 2,029,600 22.22 22.87 21.57 847,600 65,200 21.5
25/09/2023
22.22
 3,914,000 23.89 24.17 22.22 1,224,500 183,700 28.6
22/09/2023
23.89
 3,221,400 25.43 25.43 23.76 61,000 32,300 0.8
21/09/2023
25.43
 2,942,600 25.64 26.00 25.39 1,500 17,600 -0.5
20/09/2023
25.64
 2,289,500 25.03 25.64 24.90 40,200 4,100 1.1
19/09/2023
25.03
 2,509,000 25.07 25.31 24.42 375,200 26,800 10.7
18/09/2023
25.07
 2,481,000 25.55 25.80 24.70 0 0 0
15/09/2023
25.55
 2,925,600 25.96 26.29 25.47 538,800 242,400 9.3
14/09/2023
25.96
 4,059,100 25.96 26.45 25.47 496,500 311,900 5.9
13/09/2023
25.96
 4,846,200 25.60 26.08 25.43 1,694,600 22,400 53.2
12/09/2023
25.60
 2,548,200 24.99 25.64 24.90 145,100 205,900 -1.9
11/09/2023
24.99
 4,198,600 25.80 26.41 24.99 115,900 318,500 -6.4
08/09/2023
25.80
 4,103,400 25.47 26.33 25.47 169,000 212,900 -1.4
07/09/2023
25.47
 4,981,700 24.82 25.76 24.94 27,400 728,700 -21.9
06/09/2023
24.82
 5,253,600 25.07 25.23 24.66 20,300 2,809,000 -85.0
05/09/2023
25.07
 2,481,300 25.23 25.39 24.86 1,800 674,400 -20.7
31/08/2023
25.23
 2,248,700 24.17 25.23 24.25 703,900 40,000 20.4
30/08/2023
24.17
 1,439,000 23.93 24.17 23.72 101,000 6,700 2.8
29/08/2023
23.93
 1,973,500 23.72 24.33 23.72 11,500 375,500 -10.7
28/08/2023
23.72
 1,144,100 23.32 23.76 23.44 32,600 37,800 -0.1
25/08/2023
23.32
 2,575,500 23.93 23.93 23.32 3,200 1,128,800 -32.5
24/08/2023
23.93
 1,145,800 23.60 23.97 23.52 37,100 317,300 -8.1
23/08/2023
23.60
 572,500 23.85 24.01 23.60 44,500 27,600 0.5
22/08/2023
23.85
 1,069,300 23.56 23.97 23.19 90,900 295,300 -5.9
21/08/2023
23.56
 1,784,600 23.15 24.74 22.71 704,800 74,700 18.6
18/08/2023
23.15
 2,429,500 24.86 25.03 23.15 213,800 293,100 -2.6
17/08/2023
24.86
 1,259,400 25.03 25.43 24.82 0 201,400 -6.2
16/08/2023
25.03
 2,388,100 25.47 25.47 25.03 18,200 1,005,300 -30.6
15/08/2023
25.47
 1,786,700 25.68 26.00 25.43 8,300 702,700 -21.9
14/08/2023
25.68
 1,397,800 25.31 25.80 25.27 24,300 49,000 -0.8
11/08/2023
25.31
 2,240,200 25.84 25.88 24.99 67,100 1,063,300 -31.2
10/08/2023
25.84
 2,439,500 26.37 26.73 25.64 433,000 603,300 -5.5
09/08/2023
26.37
 1,441,700 26.04 26.57 25.96 16,100 212,000 -6.3
08/08/2023
26.04
 1,952,900 25.80 26.21 25.88 30,600 545,500 -16.5
07/08/2023
25.80
 1,265,700 25.84 26.29 25.68 13,800 553,100 -17.1
04/08/2023
25.84
 2,727,700 25.88 25.92 25.51 47,800 1,604,200 -49.1
03/08/2023
25.88
 1,916,300 26.41 26.69 25.88 42,900 712,400 -21.6
02/08/2023
26.41
 1,023,000 26.53 26.69 26.37 39,400 338,800 -9.7
01/08/2023
26.53
 1,215,400 27.02 27.26 26.49 113,700 106,200 0.2
31/07/2023
27.02
 2,123,600 27.18 27.26 26.57 265,100 3,900 8.6
28/07/2023
27.18
 1,795,800 26.69 27.55 26.69 49,800 5,100 1.5
27/07/2023
26.69
 1,537,100 26.08 26.98 26.08 11,400 6,100 0.2
26/07/2023
26.08
 863,000 26.45 26.45 26.00 8,000 122,000 -3.7
25/07/2023
26.45
 882,000 26.61 26.73 26.04 181,400 3,000 5.8
24/07/2023
26.61
 818,400 26.61 26.98 26.45 24,500 184,400 -5.2
21/07/2023
26.61
 1,103,600 26.29 26.73 26.29 99,000 73,300 0.8
20/07/2023
26.29
 601,200 25.96 26.37 25.84 141,000 9,000 4.2
19/07/2023
25.96
 783,600 26.33 26.45 25.80 72,200 19,800 1.7
18/07/2023
26.33
 800,500 26.41 26.45 25.88 77,900 21,200 1.8
17/07/2023
26.41
 1,625,100 25.72 26.41 25.96 191,000 5,100 6.0
14/07/2023
25.72
 739,300 25.80 25.96 25.47 10,500 3,500 0.2
13/07/2023
25.80
 1,779,900 24.86 25.96 24.94 24,600 3,900 0.7

Chính sách bảo mật | Điều khoản sử dụng |