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)
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
12/07/2023
24.86
 589,700 24.74 25.15 24.66 187,700 14,700 5.3
11/07/2023
24.74
 729,200 24.62 25.11 24.54 34,100 1,700 1.0
10/07/2023
24.62
 1,036,400 24.70 24.82 24.50 268,200 219,300 1.5
07/07/2023
24.70
 1,006,600 24.74 24.74 24.13 46,000 37,100 0.3
06/07/2023
24.74
 1,674,400 25.15 25.31 24.13 206,000 37,600 5.1
05/07/2023
25.15
 1,595,900 25.47 25.64 24.99 248,600 149,600 3.1
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2023
25.47
 695,000 25.00 25.51 25.23 53,400 26,000 0.9
03/07/2023
25.00
 870,800 25.20 25.36 25.00 250,800 47,100 7.9
30/06/2023
25.20
 829,300 25.07 25.33 24.90 255,800 1,500 9.8
29/06/2023
25.07
 604,300 25.39 25.59 24.97 295,200 17,500 10.8
28/06/2023
25.39
 527,100 25.55 25.75 25.33 116,000 0 4.5
27/06/2023
25.55
 535,500 25.52 25.59 25.39 174,500 77,100 3.8
26/06/2023
25.52
 1,077,300 25.03 25.59 24.68 545,000 96,200 17.4
23/06/2023
25.03
 876,000 25.65 25.65 24.84 91,300 315,700 -8.6
22/06/2023
25.65
 1,083,300 25.59 25.72 25.16 191,000 71,400 4.7
21/06/2023
25.59
 1,539,700 24.94 25.59 24.97 752,600 8,000 28.9
20/06/2023
24.94
 1,229,400 24.51 25.00 24.51 790,500 202,100 22.4
19/06/2023
24.51
 887,000 24.16 24.61 24.19 480,700 4,500 17.9
16/06/2023
24.16
 1,765,600 24.55 25.10 24.16 522,800 320,200 8.0
15/06/2023
24.55
 747,500 24.61 24.71 24.16 70,700 26,300 1.7
14/06/2023
24.61
 1,072,900 24.84 25.07 24.48 207,500 40,400 6.3
13/06/2023
24.84
 1,704,600 25.13 25.69 24.64 230,100 26,900 7.9
12/06/2023
25.13
 2,921,600 24.42 25.13 24.68 1,225,300 128,100 42.1
09/06/2023
24.42
 2,024,300 23.44 24.42 23.50 1,029,500 9,400 37.5
08/06/2023
23.44
 1,550,400 23.96 24.51 23.44 36,500 106,500 -2.6
07/06/2023
23.96
 1,017,200 23.86 24.02 23.44 310,100 3,400 11.2
06/06/2023
23.86
 1,331,500 23.37 23.93 23.08 618,600 102,500 18.8
05/06/2023
23.37
 1,700,000 23.73 23.93 23.18 102,000 48,600 1.9
02/06/2023
23.73
 1,065,600 23.89 24.22 23.57 21,500 55,800 -1.2
01/06/2023
23.89
 1,005,500 23.89 24.09 23.37 44,000 6,000 1.4
31/05/2023
23.89
 1,387,300 23.76 24.45 23.34 166,400 212,400 -1.7
30/05/2023
23.76
 2,684,000 22.79 23.76 22.76 302,400 114,600 6.7
29/05/2023
22.79
 1,137,900 22.63 23.02 22.69 14,000 7,500 0.2
26/05/2023
22.63
 772,400 22.23 22.76 22.30 36,700 8,600 1.0
25/05/2023
22.23
 1,056,300 22.46 22.46 22.17 25,900 160,700 -4.6
24/05/2023
22.46
 1,199,300 22.85 23.11 22.46 13,500 31,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |