CTCP Tập đoàn Hà Đô (hdg)

21.35
-0.05
(-0.23%)
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
(2026-05-18) 		-0.83 -3.72% 28,276,300 -3,217,862 0
20.75
22.23
21.40
2 tháng
(2026-04-20) 		-4.33 -16.82% 59,417,600 -9,957,248 0
20.75
25.73
21.40
3 tháng
(2026-03-19) 		-4.60 -17.69% 130,437,200 -7,960,998 93.8
20.75
27.82
21.40
6 tháng
(2025-12-19) 		-3.78 -15% 273,442,800 -11,786,398 -8.3
20.75
27.82
21.40
12 tháng
(2025-06-23) 		-1.54 -6.73% 932,819,100 -12,051,484 102.2
20.75
31.87
21.40
24 tháng
(2024-06-27) 		-1.73 -7.48% 1,780,885,000 -4,524,655 305.3
15.99
31.87
21.40
36 tháng
(2023-07-03) 		-0.92 -4.12% 2,452,397,300 -31,030,806 -460.7
15.99
31.87
21.40
60 tháng
(2021-07-13) 		2.89 15.63% 3,240,079,600 2,769,234 811.6
13.51
35.60
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
25.21
 7,292,700 25.43 26.05 25.10 246,800 516,200 -9.7
12/06/2024
25.25
 5,546,500 25.21 25.36 24.85 234,000 57,400 6.1
11/06/2024
25.21
 7,014,600 25.47 25.76 25.14 50,700 376,500 -11.4
10/06/2024
25.21
 8,477,100 24.81 25.76 24.78 674,654 471,850 7.1
07/06/2024
24.78
 6,682,300 25.43 25.43 24.48 212,100 464,500 -8.7
06/06/2024
25.03
 7,555,000 24.99 25.57 24.74 104,100 493,500 -13.6
05/06/2024
24.85
 9,180,800 24.70 25.57 24.41 498,000 514,700 -0.7
04/06/2024
24.67
 6,837,000 24.63 25.54 24.56 355,100 1,037,400 -23.5
03/06/2024
24.52
 6,151,700 24.88 24.99 24.45 131,300 119,000 0.4
31/05/2024
24.59
 5,762,900 25.07 25.10 24.30 460,800 951,900 -16.6
30/05/2024
24.85
 11,660,800 24.34 25.28 23.83 913,900 984,500 -2.6
29/05/2024
24.70
 11,484,300 25.83 25.83 24.34 895,700 1,161,700 -9.5
28/05/2024
25.32
 12,012,300 23.98 25.32 23.87 715,800 1,192,600 -16.8
27/05/2024
23.69
 5,315,100 23.65 24.59 23.50 430,700 468,400 -1.3
24/05/2024
23.54
 12,264,600 23.98 24.56 23.03 518,000 507,800 0.3
23/05/2024
24.56
 10,212,600 23.94 24.88 23.69 673,200 546,000 4.2
22/05/2024
23.94
 10,353,400 23.61 24.19 23.43 426,100 808,500 -12.5
21/05/2024
23.43
 7,555,700 22.78 23.61 22.45 694,600 276,500 13.1
20/05/2024
22.74
 12,097,400 21.54 22.78 21.43 1,423,500 382,600 31.7
17/05/2024
21.29
 7,759,300 19.98 21.29 19.98 317,800 268,100 1.4
16/05/2024
19.91
 1,737,200 19.98 20.13 19.73 49,100 563,400 -14.1
15/05/2024
19.87
 1,718,000 19.65 20.09 19.65 112,200 246,500 -3.6
14/05/2024
19.65
 661,800 19.76 19.83 19.58 10,300 6,200 0.1
13/05/2024
19.65
 974,500 19.69 19.83 19.47 14,600 75,900 -1.7
10/05/2024
19.51
 1,565,200 19.62 19.76 19.33 54,700 261,200 -5.5
09/05/2024
19.62
 949,000 20.13 20.13 19.62 1,100 51,900 -1.4
08/05/2024
19.91
 2,003,900 19.47 20.20 19.40 44,500 16,500 0.8
07/05/2024
19.54
 819,400 19.65 19.80 19.47 4,000 57,600 -1.4
06/05/2024
19.62
 1,200,100 19.44 19.91 19.44 48,100 33,900 0.4
03/05/2024
19.36
 757,700 19.76 19.80 19.25 14,200 38,900 -0.7
02/05/2024
19.62
 995,200 19.44 20.27 19.40 800 35,800 -0.9
26/04/2024
19.36
 715,600 19.04 19.51 19.00 135,700 2,400 3.5
25/04/2024
19.25
 650,300 19.18 19.36 19.07 188,100 37,500 4.0
24/04/2024
19.18
 1,209,800 18.75 19.44 18.75 71,200 16,000 1.4
23/04/2024
18.56
 976,100 18.82 18.93 18.56 1,700 124,200 -3.2
22/04/2024
18.75
 1,014,200 18.53 18.93 18.53 38,300 51,300 -0.3
19/04/2024
18.31
 2,400,700 18.67 18.85 18.24 85,800 293,200 -5.3
17/04/2024
18.89
 1,821,700 19.29 19.40 18.89 85,300 21,900 1.7
16/04/2024
19.25
 3,196,800 19.44 19.47 18.60 143,800 36,300 2.8
15/04/2024
19.40
 4,024,200 20.63 20.71 19.33 397,300 61,800 9.4
12/04/2024
20.78
 1,134,800 20.78 20.85 20.60 1,800 5,100 -0.1
11/04/2024
20.71
 1,441,900 20.53 20.74 20.42 18,900 27,500 -0.2
10/04/2024
20.74
 1,605,900 20.82 21.14 20.74 253,900 9,300 7.0
09/04/2024
20.71
 1,751,400 20.53 20.78 20.34 221,200 2,000 6.2
08/04/2024
20.49
 1,587,300 20.71 20.78 20.49 7,200 4,100 0.1
05/04/2024
20.71
 3,017,100 21.22 21.22 20.71 218,300 125,100 2.7
04/04/2024
21.43
 3,565,600 21.58 21.61 21.07 407,400 32,200 11.0
03/04/2024
21.58
 5,657,600 21.80 22.09 21.43 240,100 130,600 3.2
02/04/2024
21.76
 3,838,900 21.43 21.91 21.18 305,500 125,200 5.4
01/04/2024
21.43
 2,516,000 21.22 21.51 21.11 243,300 414,600 -5.0
29/03/2024
21.25
 2,440,300 21.61 21.65 21.25 255,200 108,100 4.3
28/03/2024
21.40
 1,792,200 21.69 21.91 21.32 182,500 274,200 -2.7
27/03/2024
21.61
 4,440,000 21.40 22.09 21.18 535,300 499,400 1.1
26/03/2024
21.18
 1,922,200 20.92 21.32 20.78 24,900 40,100 -0.4
25/03/2024
20.92
 2,416,000 21.25 21.54 20.82 47,700 154,700 -3.2
22/03/2024
21.22
 3,139,400 21.65 21.72 21.14 135,500 473,400 -10.0
21/03/2024
21.36
 3,465,400 21.40 21.72 21.14 50,900 276,000 -6.6
20/03/2024
21.14
 2,453,400 21.07 21.22 20.78 127,100 237,700 -3.2
19/03/2024
20.96
 3,400,800 21.07 21.65 20.92 162,300 362,100 -5.8
18/03/2024
21.00
 7,784,000 21.94 22.16 20.16 129,600 584,700 -13.4
15/03/2024
21.65
 6,099,400 21.65 22.27 21.43 500,000 104,800 11.7
14/03/2024
21.65
 6,567,900 21.61 21.98 21.43 417,400 1,098,800 -20.3
13/03/2024
21.22
 6,768,600 20.63 21.25 20.53 533,500 646,100 -3.3
12/03/2024
20.45
 2,666,300 20.71 20.71 20.42 130,800 82,000 1.4
11/03/2024
20.53
 3,372,300 21.25 21.61 20.53 1,200 211,700 -6.1
08/03/2024
21.22
 5,975,300 20.71 21.51 20.45 170,900 395,300 -6.5
07/03/2024
20.63
 2,439,400 20.53 20.74 20.38 34,100 172,500 -3.9
06/03/2024
20.45
 1,712,600 20.92 21.07 20.42 12,000 211,200 -5.7
05/03/2024
21.00
 4,875,200 20.56 21.25 20.49 115,000 297,200 -5.2
04/03/2024
20.56
 7,236,800 20.96 21.25 20.49 27,700 768,800 -21.3
01/03/2024
20.63
 6,856,600 19.44 20.63 19.25 514,400 24,400 13.4
29/02/2024
19.29
 1,701,000 19.36 19.51 19.25 5,400 27,325 -0.6
28/02/2024
19.36
 1,893,500 19.36 19.76 19.22 19,100 69,000 -1.4
27/02/2024
19.33
 1,572,200 18.96 19.33 18.89 6,601 710,400 -18.4
26/02/2024
18.96
 1,780,500 18.89 19.00 18.71 33,000 655,050 -16.1
23/02/2024
18.82
 2,958,900 19.47 19.51 18.82 15,600 421,900 -10.8
22/02/2024
19.47
 1,713,300 19.54 19.73 19.47 223,707 305,000 -2.2
21/02/2024
19.54
 1,961,600 19.51 19.62 19.29 53,942 336,400 -7.6
20/02/2024
19.44
 2,465,900 19.83 19.83 19.40 21,600 820,150 -21.4
19/02/2024
19.65
 1,840,700 19.69 19.69 19.47 132,720 368,100 -6.3
16/02/2024
19.65
 1,526,200 19.98 19.98 19.65 22,400 200,000 -4.8
15/02/2024
19.76
 1,851,600 19.62 20.02 19.54 105,700 71,600 0.9
07/02/2024
19.47
 1,789,900 19.25 19.69 19.25 114,700 155,400 -1.1
06/02/2024
19.14
 1,667,000 19.25 19.33 19.11 29,900 375,600 -9.1
05/02/2024
19.25
 1,384,300 19.44 19.47 19.22 30,300 1,100 0.8
02/02/2024
19.36
 2,768,100 19.07 19.54 19.07 44,000 892,300 -22.5
01/02/2024
19.07
 1,360,000 18.93 19.22 18.89 17,500 71,900 -1.4
31/01/2024
19.04
 1,819,200 19.33 19.33 18.93 3,800 15,400 -0.3
30/01/2024
19.22
 1,875,800 18.96 19.36 18.96 8,900 62,900 -1.4
29/01/2024
18.96
 1,961,900 18.71 19.14 18.71 96,300 126,200 -0.8
26/01/2024
18.71
 1,163,800 18.75 18.82 18.64 12,100 200,000 -4.8
25/01/2024
18.71
 663,000 18.93 18.93 18.71 2,000 7,200 -0.1
24/01/2024
18.75
 1,703,600 18.89 19.11 18.71 0 42,300 -1.1
23/01/2024
18.89
 1,178,700 19.14 19.14 18.82 0 301,100 -7.8
22/01/2024
19.14
 2,280,900 18.67 19.14 18.67 102,900 3,000 2.6
19/01/2024
18.64
 1,682,500 18.82 19.04 18.60 5,800 738,400 -18.8
18/01/2024
18.82
 2,401,300 18.78 19.14 18.53 56,200 777,500 -18.6
17/01/2024
18.64
 1,968,600 19.07 19.07 18.64 0 793,300 -20.5
16/01/2024
19.00
 3,206,100 17.84 19.00 17.84 2,800 929,700 -23.3
15/01/2024
17.84
 2,369,200 18.31 18.53 17.84 400 1,401,300 -34.9

Chính sách bảo mật | Điều khoản sử dụng |