CTCP Tập đoàn Hà Đô (hdg)

16.15
-0.35
(-2.12%)
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
(2026-07-01) 		-4.30 -20.67% 45,505,000 -2,631,534 0
15.50
20.80
16.15
2 tháng
(2026-06-01) 		-4.77 -22.44% 72,696,500 -5,346,145 0
15.50
21.55
16.15
3 tháng
(2026-05-04) 		-7 -29.79% 105,373,800 -12,296,895 0
15.50
23.50
16.15
6 tháng
(2026-02-02) 		-8.18 -33.16% 259,470,300 -11,624,681 117.6
15.50
27.82
16.15
12 tháng
(2025-08-05) 		-7.07 -29.99% 796,219,300 -6,042,381 278.8
15.50
31.87
16.15
24 tháng
(2024-08-12) 		-5.49 -24.98% 1,662,766,500 -6,834,838 372.4
15.50
31.87
16.15
36 tháng
(2023-08-16) 		-5.84 -26.15% 2,470,317,800 -31,351,689 -328.8
15.50
31.87
16.15
60 tháng
(2021-08-26) 		-4.51 -21.48% 3,202,903,200 -2,334,449 782.0
13.51
35.60
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/01/2024
18.16
 3,444,700 18.49 18.49 18.05 10,100 1,305,700 -32.6
11/01/2024
18.60
 2,472,800 18.89 19.07 18.56 11,000 1,023,100 -26.1
10/01/2024
18.89
 3,851,400 19.47 19.47 18.71 16,100 1,270,000 -33.0
09/01/2024
19.40
 1,802,300 19.58 19.73 19.36 16,000 800,000 -21.0
08/01/2024
19.47
 1,648,300 19.62 19.76 19.44 81,000 702,900 -16.7
05/01/2024
19.54
 1,431,500 19.47 19.76 19.40 300 458,400 -12.3
04/01/2024
19.36
 2,137,200 19.36 19.76 19.36 3,600 741,500 -19.8
03/01/2024
19.25
 3,074,400 19.58 19.58 19.25 2,000 689,100 -18.3
02/01/2024
19.62
 2,473,600 20.20 20.20 19.62 9,800 96,000 -2.4
29/12/2023
20.05
 1,178,200 20.02 20.20 19.94 210,000 106,000 2.9
28/12/2023
20.02
 3,558,200 20.05 20.05 19.69 214,600 739,000 -14.3
27/12/2023
20.05
 4,260,300 20.85 20.92 20.02 43,000 832,500 -22.2
26/12/2023
20.85
 2,845,300 21.25 21.25 20.63 311,000 787,200 -13.7
25/12/2023
21.25
 1,577,800 21.14 21.25 20.92 488,200 324,800 4.9
22/12/2023
21.14
 2,009,800 20.92 21.25 20.71 494,400 12,000 14.0
21/12/2023
20.92
 1,733,400 20.16 20.92 20.02 600,000 86,700 14.7
20/12/2023
20.16
 431,400 20.20 20.27 19.98 32,100 25,800 0.2
19/12/2023
20.20
 677,100 20.20 20.27 19.73 300 8,800 -0.2
18/12/2023
20.20
 692,500 20.23 20.31 19.91 150,000 11,400 3.9
15/12/2023
20.23
 1,285,500 20.27 20.56 19.91 600,000 458,400 3.9
14/12/2023
20.27
 1,431,700 20.34 20.60 19.73 226,100 26,400 5.6
13/12/2023
20.34
 1,212,700 20.63 20.85 20.34 293,300 29,500 7.5
12/12/2023
20.63
 1,160,500 20.42 20.63 20.38 250,000 350,300 -2.8
11/12/2023
20.42
 1,095,500 20.85 20.85 20.34 4,400 338,400 -9.4
08/12/2023
20.85
 1,953,900 21.07 21.11 20.45 300,600 210,700 2.6
07/12/2023
21.07
 2,275,700 21.29 21.29 20.53 374,700 193,200 5.3
06/12/2023
21.29
 2,336,600 20.56 21.29 20.45 104,900 432,700 -9.5
05/12/2023
20.56
 2,223,300 20.27 20.74 20.27 132,700 466,100 -9.5
04/12/2023
20.27
 1,415,500 19.87 20.67 19.91 34,400 2,600 0.9
01/12/2023
19.87
 867,100 20.05 20.05 19.58 4,800 176,000 -4.7
30/11/2023
20.05
 1,080,100 20.09 20.20 19.91 187,200 53,100 3.7
29/11/2023
20.09
 601,200 19.98 20.16 20.02 0 12,600 -0.3
28/11/2023
19.98
 1,139,500 20.13 20.13 19.54 27,900 296,000 -7.3
27/11/2023
20.13
 1,149,500 20.42 20.63 19.80 122,100 106,000 0.4
24/11/2023
20.42
 1,875,800 20.49 20.53 19.69 101,200 37,900 1.8
23/11/2023
20.49
 3,950,600 20.49 21.40 20.49 0 61,300 -1.8
22/11/2023
20.49
 1,403,600 20.23 20.60 20.16 0 107,600 -3.0
21/11/2023
20.23
 738,600 20.20 20.45 20.13 50,000 25,100 0.7
20/11/2023
20.20
 976,200 20.13 20.23 19.62 90,300 2,200 2.4
17/11/2023
20.13
 1,644,600 20.63 20.78 19.98 52,400 200,000 -4.2
16/11/2023
20.63
 983,900 20.45 20.63 20.16 0 0 0
15/11/2023
20.45
 1,199,000 20.31 20.71 20.20 207,300 18,900 5.3
14/11/2023
20.31
 1,182,400 20.31 20.60 19.98 50,000 46,800 0.1
13/11/2023
20.31
 1,154,800 20.34 20.49 19.94 50,000 59,200 -0.3
10/11/2023
20.34
 2,990,100 20.20 20.71 19.98 103,500 126,900 -0.7
09/11/2023
20.20
 1,736,300 20.13 20.53 20.02 139,000 39,200 2.8
08/11/2023
20.13
 1,445,500 18.96 20.16 18.96 67,700 800 1.8
07/11/2023
18.96
 637,300 19.25 19.44 18.96 19,100 2,000 0.5
06/11/2023
19.25
 744,900 19.33 19.54 19.18 7,000 150,600 -3.8
03/11/2023
19.33
 700,600 19.54 19.62 19.18 6,000 81,300 -2.0
02/11/2023
19.54
 1,192,400 18.56 19.62 18.67 97,900 23,500 2.0
01/11/2023
18.56
 610,200 18.31 18.56 17.84 101,500 15,800 2.2
31/10/2023
18.31
 1,010,200 18.82 18.82 18.13 321,400 1,300 8.1
30/10/2023
18.82
 495,900 18.82 19.14 18.42 217,500 30,500 4.8
27/10/2023
18.82
 764,100 18.49 19.11 18.38 392,200 0 10.1
26/10/2023
18.49
 1,583,300 19.18 19.18 17.91 561,800 14,000 13.8
25/10/2023
19.18
 758,900 19.25 19.58 19.14 203,300 40,600 4.3
24/10/2023
19.25
 579,900 18.89 19.25 18.75 96,800 107,000 -0.2
23/10/2023
18.89
 694,700 19.22 19.33 18.82 200,600 70,900 3.4
20/10/2023
19.22
 1,218,400 17.98 19.22 17.95 563,900 10,100 14.4
19/10/2023
17.98
 1,366,300 18.16 18.42 17.73 366,200 50,900 7.8
18/10/2023
18.16
 2,046,200 18.89 19.29 17.73 183,700 8,100 4.4
17/10/2023
18.89
 850,000 19.98 20.27 18.89 20,100 124,800 -2.9
16/10/2023
19.98
 1,044,800 20.56 20.60 19.98 0 174,600 -4.9
13/10/2023
20.56
 1,157,800 20.49 20.74 20.13 219,900 4,800 6.1
12/10/2023
20.49
 1,232,800 20.49 20.78 20.23 28,800 67,000 -1.1
11/10/2023
20.49
 860,000 20.53 20.67 20.16 27,300 22,100 0.1
10/10/2023
20.53
 1,260,300 20.31 20.89 20.38 6,500 82,700 -2.1

Chính sách bảo mật | Điều khoản sử dụng |