CTCP Tập đoàn Hà Đô (hdg)

25.90
0.35
(1.37%)
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
(2026-04-01) 		-3.10 -10.69% 49,227,800 -1,771,022 59.3
25.55
29.60
25.90
2 tháng
(2026-03-02) 		-1.60 -5.81% 130,593,100 1,596,178 153.3
25.48
30.60
25.90
3 tháng
(2026-02-02) 		-1.25 -4.61% 155,987,600 282,578 117.6
25.48
30.60
25.90
6 tháng
(2025-11-03) 		-3.36 -11.50% 310,759,300 -2,216,622 61.9
24.75
33
25.90
12 tháng
(2025-05-06) 		4.61 21.64% 1,000,712,500 -5,130,683 86.8
21.29
35.06
25.90
24 tháng
(2024-05-13) 		4.28 19.80% 1,983,034,000 -1,805,875 149.1
17.59
35.06
25.90
36 tháng
(2023-05-17) 		4.16 19.14% 2,451,454,000 -16,364,630 -187.0
17.59
35.06
25.90
60 tháng
(2021-05-27) 		6.81 35.69% 3,254,546,100 11,959,610 888.7
14.87
39.16
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
21.98
 1,139,500 22.14 22.14 21.50 27,900 296,000 -7.3
27/11/2023
22.14
 1,149,500 22.46 22.70 21.78 122,100 106,000 0.4
24/11/2023
22.46
 1,875,800 22.54 22.58 21.66 101,200 37,900 1.8
23/11/2023
22.54
 3,950,600 22.54 23.54 22.54 0 61,300 -1.8
22/11/2023
22.54
 1,403,600 22.26 22.66 22.18 0 107,600 -3.0
21/11/2023
22.26
 738,600 22.22 22.50 22.14 50,000 25,100 0.7
20/11/2023
22.22
 976,200 22.14 22.26 21.58 90,300 2,200 2.4
17/11/2023
22.14
 1,644,600 22.70 22.86 21.98 52,400 200,000 -4.2
16/11/2023
22.70
 983,900 22.50 22.70 22.18 0 0 0
15/11/2023
22.50
 1,199,000 22.34 22.78 22.22 207,300 18,900 5.3
14/11/2023
22.34
 1,182,400 22.34 22.66 21.98 50,000 46,800 0.1
13/11/2023
22.34
 1,154,800 22.38 22.54 21.94 50,000 59,200 -0.3
10/11/2023
22.38
 2,990,100 22.22 22.78 21.98 103,500 126,900 -0.7
09/11/2023
22.22
 1,736,300 22.14 22.58 22.02 139,000 39,200 2.8
08/11/2023
22.14
 1,445,500 20.86 22.18 20.86 67,700 800 1.8
07/11/2023
20.86
 637,300 21.18 21.38 20.86 19,100 2,000 0.5
06/11/2023
21.18
 744,900 21.26 21.50 21.10 7,000 150,600 -3.8
03/11/2023
21.26
 700,600 21.50 21.58 21.10 6,000 81,300 -2.0
02/11/2023
21.50
 1,192,400 20.42 21.58 20.54 97,900 23,500 2.0
01/11/2023
20.42
 610,200 20.14 20.42 19.62 101,500 15,800 2.2
31/10/2023
20.14
 1,010,200 20.70 20.70 19.94 321,400 1,300 8.1
30/10/2023
20.70
 495,900 20.70 21.06 20.26 217,500 30,500 4.8
27/10/2023
20.70
 764,100 20.34 21.02 20.22 392,200 0 10.1
26/10/2023
20.34
 1,583,300 21.10 21.10 19.70 561,800 14,000 13.8
25/10/2023
21.10
 758,900 21.18 21.54 21.06 203,300 40,600 4.3
24/10/2023
21.18
 579,900 20.78 21.18 20.62 96,800 107,000 -0.2
23/10/2023
20.78
 694,700 21.14 21.26 20.70 200,600 70,900 3.4
20/10/2023
21.14
 1,218,400 19.78 21.14 19.74 563,900 10,100 14.4
19/10/2023
19.78
 1,366,300 19.98 20.26 19.50 366,200 50,900 7.8
18/10/2023
19.98
 2,046,200 20.78 21.22 19.50 183,700 8,100 4.4
17/10/2023
20.78
 850,000 21.98 22.30 20.78 20,100 124,800 -2.9
16/10/2023
21.98
 1,044,800 22.62 22.66 21.98 0 174,600 -4.9
13/10/2023
22.62
 1,157,800 22.54 22.82 22.14 219,900 4,800 6.1
12/10/2023
22.54
 1,232,800 22.54 22.86 22.26 28,800 67,000 -1.1
11/10/2023
22.54
 860,000 22.58 22.74 22.18 27,300 22,100 0.1
10/10/2023
22.58
 1,260,300 22.34 22.98 22.42 6,500 82,700 -2.1
09/10/2023
22.34
 774,600 22.14 22.58 22.10 46,000 269,500 -6.2
06/10/2023
22.14
 807,300 21.62 22.18 21.50 234,500 1,000 6.4
05/10/2023
21.62
 1,418,900 21.54 22.10 21.50 1,400 266,600 -7.2
04/10/2023
21.54
 1,282,700 21.50 22.18 20.94 234,400 5,900 6.1
03/10/2023
21.50
 1,963,500 22.54 22.54 21.50 585,300 25,500 15.4
02/10/2023
22.54
 759,100 22.50 22.74 22.22 50,000 77,000 -0.8
29/09/2023
22.50
 1,155,600 22.62 22.74 22.10 200,800 188,400 0.4
28/09/2023
22.62
 1,392,900 22.86 22.86 22.14 56,300 467,300 -11.4
27/09/2023
22.86
 2,063,000 21.70 22.86 21.42 709,100 33,600 18.5
26/09/2023
21.70
 2,029,600 21.82 22.46 21.18 847,600 65,200 21.5
25/09/2023
21.82
 3,914,000 23.46 23.74 21.82 1,224,500 183,700 28.6
22/09/2023
23.46
 3,221,400 24.98 24.98 23.34 61,000 32,300 0.8
21/09/2023
24.98
 2,942,600 25.18 25.53 24.94 1,500 17,600 -0.5
20/09/2023
25.18
 2,289,500 24.58 25.18 24.46 40,200 4,100 1.1
19/09/2023
24.58
 2,509,000 24.62 24.86 23.98 375,200 26,800 10.7
18/09/2023
24.62
 2,481,000 25.10 25.34 24.26 0 0 0
15/09/2023
25.10
 2,925,600 25.49 25.81 25.02 538,800 242,400 9.3
14/09/2023
25.49
 4,059,100 25.49 25.97 25.02 496,500 311,900 5.9
13/09/2023
25.49
 4,846,200 25.14 25.61 24.98 1,694,600 22,400 53.2
12/09/2023
25.14
 2,548,200 24.54 25.18 24.46 145,100 205,900 -1.9
11/09/2023
24.54
 4,198,600 25.34 25.93 24.54 115,900 318,500 -6.4
08/09/2023
25.34
 4,103,400 25.02 25.85 25.02 169,000 212,900 -1.4
07/09/2023
25.02
 4,981,700 24.38 25.30 24.50 27,400 728,700 -21.9
06/09/2023
24.38
 5,253,600 24.62 24.78 24.22 20,300 2,809,000 -85.0
05/09/2023
24.62
 2,481,300 24.78 24.94 24.42 1,800 674,400 -20.7
31/08/2023
24.78
 2,248,700 23.74 24.78 23.82 703,900 40,000 20.4
30/08/2023
23.74
 1,439,000 23.50 23.74 23.30 101,000 6,700 2.8
29/08/2023
23.50
 1,973,500 23.30 23.90 23.30 11,500 375,500 -10.7
28/08/2023
23.30
 1,144,100 22.90 23.34 23.02 32,600 37,800 -0.1
25/08/2023
22.90
 2,575,500 23.50 23.50 22.90 3,200 1,128,800 -32.5
24/08/2023
23.50
 1,145,800 23.18 23.54 23.10 37,100 317,300 -8.1
23/08/2023
23.18
 572,500 23.42 23.58 23.18 44,500 27,600 0.5
22/08/2023
23.42
 1,069,300 23.14 23.54 22.78 90,900 295,300 -5.9
21/08/2023
23.14
 1,784,600 22.74 24.30 22.30 704,800 74,700 18.6
18/08/2023
22.74
 2,429,500 24.42 24.58 22.74 213,800 293,100 -2.6
17/08/2023
24.42
 1,259,400 24.58 24.98 24.38 0 201,400 -6.2
16/08/2023
24.58
 2,388,100 25.02 25.02 24.58 18,200 1,005,300 -30.6
15/08/2023
25.02
 1,786,700 25.22 25.53 24.98 8,300 702,700 -21.9
14/08/2023
25.22
 1,397,800 24.86 25.34 24.82 24,300 49,000 -0.8
11/08/2023
24.86
 2,240,200 25.38 25.41 24.54 67,100 1,063,300 -31.2
10/08/2023
25.38
 2,439,500 25.89 26.25 25.18 433,000 603,300 -5.5
09/08/2023
25.89
 1,441,700 25.57 26.09 25.49 16,100 212,000 -6.3
08/08/2023
25.57
 1,952,900 25.34 25.73 25.41 30,600 545,500 -16.5
07/08/2023
25.34
 1,265,700 25.38 25.81 25.22 13,800 553,100 -17.1
04/08/2023
25.38
 2,727,700 25.41 25.45 25.06 47,800 1,604,200 -49.1
03/08/2023
25.41
 1,916,300 25.93 26.21 25.41 42,900 712,400 -21.6
02/08/2023
25.93
 1,023,000 26.05 26.21 25.89 39,400 338,800 -9.7
01/08/2023
26.05
 1,215,400 26.53 26.77 26.01 113,700 106,200 0.2
31/07/2023
26.53
 2,123,600 26.69 26.77 26.09 265,100 3,900 8.6
28/07/2023
26.69
 1,795,800 26.21 27.05 26.21 49,800 5,100 1.5
27/07/2023
26.21
 1,537,100 25.61 26.49 25.61 11,400 6,100 0.2
26/07/2023
25.61
 863,000 25.97 25.97 25.53 8,000 122,000 -3.7
25/07/2023
25.97
 882,000 26.13 26.25 25.57 181,400 3,000 5.8
24/07/2023
26.13
 818,400 26.13 26.49 25.97 24,500 184,400 -5.2
21/07/2023
26.13
 1,103,600 25.81 26.25 25.81 99,000 73,300 0.8
20/07/2023
25.81
 601,200 25.49 25.89 25.38 141,000 9,000 4.2
19/07/2023
25.49
 783,600 25.85 25.97 25.34 72,200 19,800 1.7
18/07/2023
25.85
 800,500 25.93 25.97 25.41 77,900 21,200 1.8
17/07/2023
25.93
 1,625,100 25.26 25.93 25.49 191,000 5,100 6.0
14/07/2023
25.26
 739,300 25.34 25.49 25.02 10,500 3,500 0.2
13/07/2023
25.34
 1,779,900 24.42 25.49 24.50 24,600 3,900 0.7
12/07/2023
24.42
 589,700 24.30 24.70 24.22 187,700 14,700 5.3
11/07/2023
24.30
 729,200 24.18 24.66 24.10 34,100 1,700 1.0
10/07/2023
24.18
 1,036,400 24.26 24.38 24.06 268,200 219,300 1.5

Chính sách bảo mật | Điều khoản sử dụng |