CTCP Tập đoàn Hà Đô (hdg)

25.60
-0.15
(-0.58%)
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
(2025-12-29) 		-2.55 -9.19% 53,717,500 -6,532,800 -174.0
25.20
27.75
25.75
2 tháng
(2025-11-28) 		-6.55 -20.63% 92,570,900 -8,603,000 -237.0
25.20
31.90
25.75
3 tháng
(2025-10-29) 		-5.70 -18.45% 149,679,500 -5,717,900 -145.5
25.20
33.60
25.75
6 tháng
(2025-07-31) 		-0.95 -3.63% 546,548,600 333,400 23.1
25.20
35.70
25.75
12 tháng
(2025-02-03) 		0.88 3.63% 989,522,900 -8,064,065 -104.2
17.91
35.70
25.75
24 tháng
(2024-02-07) 		3.39 15.54% 1,977,705,900 -9,372,308 -166.5
17.91
35.70
25.75
36 tháng
(2023-02-13) 		6.58 35.33% 2,347,136,400 -16,052,734 -268.1
17.91
35.70
25.75
60 tháng
(2021-02-22) 		6.48 34.59% 3,173,152,000 4,408,832 498.8
15.14
39.88
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |