CTCP Tập đoàn Hà Đô (hdg)

25.90
0.15
(0.58%)
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)
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
21/12/2022
20.70
 1,337,200 20.83 20.90 19.56 129,100 262,523 -4.2
20/12/2022
20.83
 3,202,500 21.26 21.26 19.96 592,000 262,081 10.6
19/12/2022
21.26
 2,328,600 22.59 22.63 21.26 575,000 181,400 12.9
16/12/2022
22.59
 2,228,100 22.14 22.66 21.62 739,946 100,750 22.2
15/12/2022
22.14
 2,763,900 21.03 22.14 20.90 496,800 109,800 13.2
14/12/2022
21.03
 1,795,200 20.80 21.32 20.90 546,600 54,600 15.9
13/12/2022
20.80
 2,184,500 20.28 20.80 19.56 137,100 156,900 -0.6
12/12/2022
20.28
 2,799,300 20.83 21.65 20.28 56,300 83,100 -0.8
09/12/2022
20.83
 1,492,900 20.51 20.83 20.09 106,200 45,200 2.0
08/12/2022
20.51
 2,240,700 19.73 20.90 19.99 148,700 127,701 0.7
07/12/2022
19.73
 2,285,600 20.57 20.57 19.47 97,700 79,600 0.5
06/12/2022
20.57
 5,254,200 21.45 21.45 20.25 550,500 296,600 8.0
05/12/2022
21.45
 3,175,500 21.49 21.88 20.90 355,000 205,403 4.9
02/12/2022
21.49
 3,667,600 20.44 21.49 19.76 436,700 27,100 13.5
01/12/2022
20.44
 3,352,500 20.57 21.75 19.53 385,400 324,600 1.9
30/11/2022
20.57
 4,536,200 19.24 20.57 18.82 788,600 168,940 19.6
29/11/2022
19.24
 4,025,500 19.21 19.53 18.43 573,700 236,400 10.0
28/11/2022
19.21
 3,602,200 18.03 19.21 18.36 325,100 167,700 4.6
25/11/2022
18.03
 3,487,500 16.86 18.03 16.99 360,500 257,200 2.9
24/11/2022
16.86
 3,036,200 16.90 17.51 16.05 550,500 886,480 -8.7
23/11/2022
16.90
 1,092,900 17.38 17.48 16.70 263,300 46,000 5.6
22/11/2022
17.38
 6,367,800 17.71 18.49 16.73 137,400 114,200 0.6
21/11/2022
17.71
 1,636,400 17.58 18.49 17.55 325,400 586,112 -7.1
18/11/2022
17.58
 1,503,800 17.25 18.03 16.34 50,200 80,900 -0.8
17/11/2022
17.25
 1,895,600 16.18 17.25 16.28 550,400 444,515 2.8
16/11/2022
16.18
 3,438,200 15.14 16.18 14.10 544,400 329,340 5.3
15/11/2022
15.14
 1,871,600 16.28 16.28 15.14 503,800 100 11.7
14/11/2022
16.28
 2,758,700 17.06 17.06 15.89 1,124,800 64,100 26.5

Chính sách bảo mật | Điều khoản sử dụng |