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)
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
10/04/2023
20.31
 741,900 20.35 20.77 20.18 4,700 52,900 -1.5
07/04/2023
20.35
 551,800 20.54 20.61 20.18 10,500 0 0.3
06/04/2023
20.54
 1,121,100 21.00 21.23 20.54 15,200 111,300 -3.0
05/04/2023
21.00
 1,733,700 20.38 21.26 20.38 226,000 106,800 3.8
04/04/2023
20.38
 709,700 20.35 20.38 20.05 164,400 122,200 1.3
03/04/2023
20.35
 1,083,100 19.83 20.61 20.05 10,700 116,800 -3.3
31/03/2023
19.83
 499,200 19.60 19.83 19.47 50,400 0 1.5
30/03/2023
19.60
 385,600 19.66 19.86 19.47 10,000 7,500 0.1
29/03/2023
19.66
 281,100 19.79 19.79 19.47 130,000 139,268 -0.3
28/03/2023
19.79
 780,900 19.47 19.83 19.47 350,000 76,304 8.3
27/03/2023
19.47
 470,100 19.27 19.66 19.21 134,600 300 4.0
24/03/2023
19.27
 450,500 18.91 19.40 18.95 2,300 1,500 0.0
23/03/2023
18.91
 539,600 18.98 19.01 18.56 500 400,000 -11.5
22/03/2023
18.98
 194,400 19.08 19.27 18.95 9,000 0 0.3
21/03/2023
19.08
 268,700 18.95 19.21 18.82 0 3,700 0.5
20/03/2023
18.95
 316,900 19.47 19.47 18.95 33,000 38,400 -0.2
17/03/2023
19.47
 764,400 19.04 19.47 19.21 530,300 51,600 14.3
16/03/2023
19.04
 39,600 19.24 19.24 19.04 21,300 20,700 0.0
15/03/2023
19.24
 421,000 18.62 19.43 18.91 27,100 100,000 -2.2
14/03/2023
18.62
 740,000 19.27 19.40 18.62 7,500 114,344 -3.1
13/03/2023
19.27
 667,700 19.83 19.83 19.27 200 78,100 -2.3
10/03/2023
19.83
 735,900 20.05 20.05 19.43 168,400 55,000 3.5
09/03/2023
20.05
 507,700 19.86 20.05 19.79 11,300 20,932 -0.3
08/03/2023
19.86
 439,100 19.53 19.86 19.21 20,800 1,800 0.6
07/03/2023
19.53
 386,600 19.53 19.86 19.43 40,500 76,800 -1.1
06/03/2023
19.53
 700,700 19.43 20.25 19.53 34,400 4,000 0.9
03/03/2023
19.43
 495,300 19.53 19.60 19.14 175,400 43,800 3.9
02/03/2023
19.53
 656,400 19.53 19.56 19.04 68,900 238,600 -5.1
01/03/2023
19.53
 461,600 19.14 19.53 18.75 79,200 28,300 1.5
28/02/2023
19.14
 731,900 18.23 19.21 18.23 253,400 104,800 4.4
27/02/2023
18.23
 995,700 18.91 18.91 18.13 84,700 17,328 1.9
24/02/2023
18.91
 300,700 19.34 19.50 18.91 29,200 11,300 0.5
23/02/2023
19.34
 1,105,200 19.21 19.37 18.62 12,530 48,300 -1.1
22/02/2023
19.21
 1,175,800 20.38 20.38 19.21 50,600 124,100 -2.2
21/02/2023
20.38
 728,400 20.74 20.96 20.38 53,600 50,000 0.1
20/02/2023
20.74
 1,150,900 19.96 20.77 19.96 43,100 267,202 -7.1
17/02/2023
19.96
 584,100 19.86 20.38 19.66 145,500 61,700 2.6
16/02/2023
19.86
 555,500 19.47 19.86 19.47 104,400 10,300 2.9
15/02/2023
19.47
 786,700 19.01 19.66 18.88 40,200 10,000 0.9
14/02/2023
19.01
 687,200 18.62 19.24 18.62 41,200 27,500 0.4
13/02/2023
18.62
 1,438,000 19.60 19.60 18.39 70,700 41,000 0.8
10/02/2023
19.60
 1,451,200 20.44 20.64 19.60 140,200 83,800 1.7
09/02/2023
20.44
 789,400 20.83 20.96 20.44 51,800 47,400 0.1
08/02/2023
20.83
 909,200 21.16 21.16 20.18 12,800 18,100 -0.2
07/02/2023
21.16
 1,319,200 21.36 21.68 20.51 227,800 15,000 6.9
06/02/2023
21.36
 1,080,300 20.96 21.36 20.70 30,900 16,800 0.5
03/02/2023
20.96
 1,162,000 20.83 21.32 20.70 181,500 12,416 5.4
02/02/2023
20.83
 1,337,500 21.32 21.62 20.54 76,800 156,316 -2.5
01/02/2023
21.32
 4,326,100 22.27 23.34 21.32 124,000 392,615 -8.8
31/01/2023
22.27
 1,457,200 21.71 22.27 21.55 95,600 51,220 1.5
30/01/2023
21.71
 1,885,100 22.01 22.53 21.68 53,300 207,200 -5.1
27/01/2023
22.01
 896,400 21.97 22.46 21.94 113,700 9,600 3.5
19/01/2023
21.97
 1,560,700 21.62 22.17 21.58 168,100 59,400 3.7
18/01/2023
21.62
 1,240,400 21.36 21.65 21.39 98,300 173,300 -2.5
17/01/2023
21.36
 1,296,400 20.44 21.36 20.48 98,400 19,000 2.6
16/01/2023
20.44
 651,800 20.77 20.90 20.18 3,010 120,000 -3.7
13/01/2023
20.77
 966,300 20.57 21.42 20.57 21,600 19,000 0.1
12/01/2023
20.57
 483,200 20.70 20.96 20.57 32,600 33,000 -0.0
11/01/2023
20.70
 650,700 20.41 21.03 20.44 165,000 50,000 3.7
10/01/2023
20.41
 996,700 20.87 20.90 20.09 87,000 20,656 2.1
09/01/2023
20.87
 789,300 21.29 21.62 20.80 129,100 36,850 3.0
06/01/2023
21.29
 1,125,900 21.49 21.62 20.96 94,800 21,200 2.4
05/01/2023
21.49
 1,558,300 20.83 21.75 20.74 182,000 81,100 3.3
04/01/2023
20.83
 1,080,000 21.29 21.62 20.74 108,500 240,100 -4.2
03/01/2023
21.29
 1,885,600 20.44 21.42 20.05 126,000 158,500 -1.1
30/12/2022
20.44
 705,300 19.96 20.44 19.79 252,900 14,300 7.5
29/12/2022
19.96
 398,200 20.18 20.41 19.83 70,250 0 2.2
28/12/2022
20.18
 514,000 20.35 20.35 19.96 108,900 17,060 2.8
27/12/2022
20.35
 1,039,200 19.47 20.35 18.95 255,600 137,484 3.7
26/12/2022
19.47
 1,025,600 20.67 20.67 19.34 174,700 11,800 4.9
23/12/2022
20.67
 1,301,000 20.44 21.09 19.86 21,300 72,112 -1.6
22/12/2022
20.44
 940,700 20.70 20.83 19.86 200,014 178,025 0.7

Chính sách bảo mật | Điều khoản sử dụng |