CTCP Tập đoàn Hà Đô (hdg)

16.05
0
(0%)
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
(2026-08-18) 		0 0% 30,767,000 -928,700 -14.4
15.60
26.30
16.05
2 tháng
(2026-07-20) 		-0.75 -4.46% 59,459,800 -3,080,600 -49.8
15.50
26.30
16.05
3 tháng
(2026-06-19) 		-4.75 -22.84% 102,155,800 -5,928,000 -106.1
15.50
26.30
16.05
6 tháng
(2026-03-23) 		-9.59 -37.39% 229,963,300 -14,070,500 -293.0
14.18
27.82
16.05
12 tháng
(2025-09-22) 		-12.70 -44.17% 632,034,000 -17,958,300 -378.1
13.93
31.87
16.05
24 tháng
(2024-09-27) 		-6.84 -29.87% 1,612,983,200 -12,393,471 -391.9
12.66
31.87
16.05
36 tháng
(2023-10-03) 		-3.49 -17.88% 2,490,657,000 -38,497,888 -1,112.9
11.33
31.87
16.05
60 tháng
(2021-10-13) 		-9.58 -37.38% 3,258,689,200 -12,836,814 -120.7
9.07
35.60
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11.33
 1,183,700 11.59 11.62 11.26 24,300 255,400 -3.6
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
01/05/2024
19.54
 1,431,500 19.47 19.76 19.40 300 458,400 -12.3
30/04/2024
11.33
 1,183,700 11.59 11.62 11.26 24,300 255,400 -3.6
29/04/2024
11.33
 1,183,700 11.59 11.62 11.26 24,300 255,400 -3.6
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
18/04/2024
11.33
 1,183,700 11.59 11.62 11.26 24,300 255,400 -3.6
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
14/02/2024
11.33
 1,183,700 11.59 11.62 11.26 24,300 255,400 -3.6
13/02/2024
11.33
 1,183,700 11.59 11.62 11.26 24,300 255,400 -3.6
12/02/2024
20.78
 1,908,000 21.03 21.07 20.78 40,000 81,800 -1.2
09/02/2024
20.49
 1,975,000 20.49 20.67 20.38 25,800 76,100 -1.4
08/02/2024
19.94
 3,222,800 19.25 19.94 19.07 101,500 70,300 0.8
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
12/01/2024
18.16
 3,444,700 18.49 18.49 18.05 10,100 1,305,700 -32.6

Chính sách bảo mật | Điều khoản sử dụng |