CTCP Tập đoàn Hà Đô (hdg)

25.80
0.05
(0.19%)
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
(2025-12-29) 		-2.55 -9.19% 53,717,500 -6,532,800 -174.0
25.20
27.75
25.75
2 tháng
(2025-11-28) 		-6.55 -20.63% 92,570,900 -8,603,000 -237.0
25.20
31.90
25.75
3 tháng
(2025-10-29) 		-5.70 -18.45% 149,679,500 -5,717,900 -145.5
25.20
33.60
25.75
6 tháng
(2025-07-31) 		-0.95 -3.63% 546,548,600 333,400 23.1
25.20
35.70
25.75
12 tháng
(2025-02-03) 		0.88 3.63% 989,522,900 -8,064,065 -104.2
17.91
35.70
25.75
24 tháng
(2024-02-07) 		3.39 15.54% 1,977,705,900 -9,372,308 -166.5
17.91
35.70
25.75
36 tháng
(2023-02-13) 		6.58 35.33% 2,347,136,400 -16,052,734 -268.1
17.91
35.70
25.75
60 tháng
(2021-02-22) 		6.48 34.59% 3,173,152,000 4,408,832 498.8
15.14
39.88
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
22.85
 1,112,500 22.85 23.21 22.72 222,300 28,100 6.8
22/05/2023
22.85
 2,049,400 22.40 22.95 22.43 388,600 0 13.6
19/05/2023
22.40
 1,023,500 22.10 22.66 22.01 0 0 0
18/05/2023
22.10
 808,800 22.14 22.27 22.04 142,700 1,600 4.8
17/05/2023
22.14
 1,233,900 22.23 22.40 21.81 106,100 21,700 2.9
16/05/2023
22.23
 1,299,300 21.97 22.46 22.14 369,300 2,900 12.6
15/05/2023
21.97
 2,174,400 22.79 23.11 21.97 28,100 74,100 -1.6
12/05/2023
22.79
 1,873,000 22.53 22.92 22.46 29,000 5,900 0.8
11/05/2023
22.53
 2,165,600 22.46 23.02 22.46 664,600 40,800 21.8
10/05/2023
22.46
 3,822,200 21.88 22.89 21.94 433,400 78,800 12.3
09/05/2023
21.88
 878,100 21.75 21.97 21.62 4,700 29,300 -0.8
08/05/2023
21.75
 1,052,200 21.65 22.14 21.65 66,000 29,600 1.2
05/05/2023
21.65
 953,800 22.10 22.14 21.62 100 36,200 -1.2
04/05/2023
22.10
 1,905,400 21.81 22.53 21.84 153,500 159,700 -0.2
28/04/2023
21.81
 1,523,700 21.42 21.94 21.55 175,700 5,000 5.7
27/04/2023
21.42
 1,512,300 21.45 22.01 21.39 132,200 49,200 2.8
26/04/2023
21.45
 1,595,600 20.83 21.45 20.70 24,700 156,540 -4.3
25/04/2023
20.83
 973,400 20.70 21.06 20.44 210,100 24,700 5.9
24/04/2023
20.70
 933,000 20.09 20.83 20.18 27,800 20,760 0.2
21/04/2023
20.09
 735,800 20.25 20.51 20.05 0 118,910 -3.7
20/04/2023
20.25
 705,200 20.38 20.54 20.22 0 211,300 -6.6
19/04/2023
20.38
 979,000 20.83 21.00 20.38 12,800 42,400 -0.9
18/04/2023
20.83
 1,016,500 21.16 21.29 20.77 207,600 225,900 -0.6
17/04/2023
21.16
 895,900 20.96 21.23 20.41 291,400 55,648 7.7
14/04/2023
20.96
 1,921,400 21.58 21.81 20.96 125,600 2,800 4.0
13/04/2023
21.58
 1,032,100 21.91 22.07 21.49 203,800 20,410 6.1
12/04/2023
21.91
 3,775,900 20.90 22.07 21.00 372,900 9,310 12.2
11/04/2023
20.90
 1,198,100 20.31 20.90 20.02 224,900 45,900 5.7

Chính sách bảo mật | Điều khoản sử dụng |