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)
09/10/2023
20.31
 774,600 20.13 20.53 20.09 46,000 269,500 -6.2
06/10/2023
20.13
 807,300 19.65 20.16 19.54 234,500 1,000 6.4
05/10/2023
19.65
 1,418,900 19.58 20.09 19.54 1,400 266,600 -7.2
04/10/2023
19.58
 1,282,700 19.54 20.16 19.04 234,400 5,900 6.1
03/10/2023
19.54
 1,963,500 20.49 20.49 19.54 585,300 25,500 15.4
02/10/2023
20.49
 759,100 20.45 20.67 20.20 50,000 77,000 -0.8
29/09/2023
20.45
 1,155,600 20.56 20.67 20.09 200,800 188,400 0.4
28/09/2023
20.56
 1,392,900 20.78 20.78 20.13 56,300 467,300 -11.4
27/09/2023
20.78
 2,063,000 19.73 20.78 19.47 709,100 33,600 18.5
26/09/2023
19.73
 2,029,600 19.83 20.42 19.25 847,600 65,200 21.5
25/09/2023
19.83
 3,914,000 21.32 21.58 19.83 1,224,500 183,700 28.6
22/09/2023
21.32
 3,221,400 22.70 22.70 21.22 61,000 32,300 0.8
21/09/2023
22.70
 2,942,600 22.89 23.21 22.67 1,500 17,600 -0.5
20/09/2023
22.89
 2,289,500 22.34 22.89 22.23 40,200 4,100 1.1
19/09/2023
22.34
 2,509,000 22.38 22.60 21.80 375,200 26,800 10.7
18/09/2023
22.38
 2,481,000 22.81 23.03 22.05 0 0 0
15/09/2023
22.81
 2,925,600 23.18 23.47 22.74 538,800 242,400 9.3
14/09/2023
23.18
 4,059,100 23.18 23.61 22.74 496,500 311,900 5.9
13/09/2023
23.18
 4,846,200 22.85 23.29 22.70 1,694,600 22,400 53.2
12/09/2023
22.85
 2,548,200 22.31 22.89 22.23 145,100 205,900 -1.9
11/09/2023
22.31
 4,198,600 23.03 23.58 22.31 115,900 318,500 -6.4
08/09/2023
23.03
 4,103,400 22.74 23.50 22.74 169,000 212,900 -1.4
07/09/2023
22.74
 4,981,700 22.16 23.00 22.27 27,400 728,700 -21.9
06/09/2023
22.16
 5,253,600 22.38 22.52 22.01 20,300 2,809,000 -85.0
05/09/2023
22.38
 2,481,300 22.52 22.67 22.20 1,800 674,400 -20.7
31/08/2023
22.52
 2,248,700 21.58 22.52 21.65 703,900 40,000 20.4
30/08/2023
21.58
 1,439,000 21.36 21.58 21.18 101,000 6,700 2.8
29/08/2023
21.36
 1,973,500 21.18 21.72 21.18 11,500 375,500 -10.7
28/08/2023
21.18
 1,144,100 20.82 21.22 20.92 32,600 37,800 -0.1
25/08/2023
20.82
 2,575,500 21.36 21.36 20.82 3,200 1,128,800 -32.5
24/08/2023
21.36
 1,145,800 21.07 21.40 21.00 37,100 317,300 -8.1
23/08/2023
21.07
 572,500 21.29 21.43 21.07 44,500 27,600 0.5
22/08/2023
21.29
 1,069,300 21.03 21.40 20.71 90,900 295,300 -5.9
21/08/2023
21.03
 1,784,600 20.67 22.09 20.27 704,800 74,700 18.6
18/08/2023
20.67
 2,429,500 22.20 22.34 20.67 213,800 293,100 -2.6
17/08/2023
22.20
 1,259,400 22.34 22.70 22.16 0 201,400 -6.2
16/08/2023
22.34
 2,388,100 22.74 22.74 22.34 18,200 1,005,300 -30.6
15/08/2023
22.74
 1,786,700 22.92 23.21 22.70 8,300 702,700 -21.9
14/08/2023
22.92
 1,397,800 22.60 23.03 22.56 24,300 49,000 -0.8
11/08/2023
22.60
 2,240,200 23.07 23.10 22.31 67,100 1,063,300 -31.2
10/08/2023
23.07
 2,439,500 23.54 23.87 22.89 433,000 603,300 -5.5
09/08/2023
23.54
 1,441,700 23.25 23.72 23.18 16,100 212,000 -6.3
08/08/2023
23.25
 1,952,900 23.03 23.40 23.10 30,600 545,500 -16.5
07/08/2023
23.03
 1,265,700 23.07 23.47 22.92 13,800 553,100 -17.1
04/08/2023
23.07
 2,727,700 23.10 23.14 22.78 47,800 1,604,200 -49.1
03/08/2023
23.10
 1,916,300 23.58 23.83 23.10 42,900 712,400 -21.6
02/08/2023
23.58
 1,023,000 23.69 23.83 23.54 39,400 338,800 -9.7
01/08/2023
23.69
 1,215,400 24.12 24.34 23.65 113,700 106,200 0.2
31/07/2023
24.12
 2,123,600 24.27 24.34 23.72 265,100 3,900 8.6
28/07/2023
24.27
 1,795,800 23.83 24.59 23.83 49,800 5,100 1.5
27/07/2023
23.83
 1,537,100 23.29 24.09 23.29 11,400 6,100 0.2
26/07/2023
23.29
 863,000 23.61 23.61 23.21 8,000 122,000 -3.7
25/07/2023
23.61
 882,000 23.76 23.87 23.25 181,400 3,000 5.8
24/07/2023
23.76
 818,400 23.76 24.09 23.61 24,500 184,400 -5.2
21/07/2023
23.76
 1,103,600 23.47 23.87 23.47 99,000 73,300 0.8
20/07/2023
23.47
 601,200 23.18 23.54 23.07 141,000 9,000 4.2
19/07/2023
23.18
 783,600 23.50 23.61 23.03 72,200 19,800 1.7
18/07/2023
23.50
 800,500 23.58 23.61 23.10 77,900 21,200 1.8
17/07/2023
23.58
 1,625,100 22.96 23.58 23.18 191,000 5,100 6.0
14/07/2023
22.96
 739,300 23.03 23.18 22.74 10,500 3,500 0.2
13/07/2023
23.03
 1,779,900 22.20 23.18 22.27 24,600 3,900 0.7
12/07/2023
22.20
 589,700 22.09 22.45 22.01 187,700 14,700 5.3
11/07/2023
22.09
 729,200 21.98 22.41 21.91 34,100 1,700 1.0
10/07/2023
21.98
 1,036,400 22.05 22.16 21.87 268,200 219,300 1.5
07/07/2023
22.05
 1,006,600 22.09 22.09 21.54 46,000 37,100 0.3
06/07/2023
22.09
 1,674,400 22.45 22.60 21.54 206,000 37,600 5.1
05/07/2023
22.45
 1,595,900 22.74 22.89 22.31 248,600 149,600 3.1
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2023
22.74
 695,000 22.32 22.78 22.52 53,400 26,000 0.9
03/07/2023
22.32
 870,800 22.49 22.64 22.32 250,800 47,100 7.9
30/06/2023
22.49
 829,300 22.38 22.61 22.23 255,800 1,500 9.8
29/06/2023
22.38
 604,300 22.67 22.84 22.29 295,200 17,500 10.8
28/06/2023
22.67
 527,100 22.81 22.99 22.61 116,000 0 4.5
27/06/2023
22.81
 535,500 22.78 22.84 22.67 174,500 77,100 3.8
26/06/2023
22.78
 1,077,300 22.35 22.84 22.03 545,000 96,200 17.4
23/06/2023
22.35
 876,000 22.90 22.90 22.17 91,300 315,700 -8.6
22/06/2023
22.90
 1,083,300 22.84 22.96 22.47 191,000 71,400 4.7
21/06/2023
22.84
 1,539,700 22.26 22.84 22.29 752,600 8,000 28.9
20/06/2023
22.26
 1,229,400 21.88 22.32 21.88 790,500 202,100 22.4
19/06/2023
21.88
 887,000 21.56 21.97 21.59 480,700 4,500 17.9
16/06/2023
21.56
 1,765,600 21.91 22.41 21.56 522,800 320,200 8.0
15/06/2023
21.91
 747,500 21.97 22.06 21.56 70,700 26,300 1.7
14/06/2023
21.97
 1,072,900 22.17 22.38 21.85 207,500 40,400 6.3
13/06/2023
22.17
 1,704,600 22.44 22.93 22.00 230,100 26,900 7.9
12/06/2023
22.44
 2,921,600 21.80 22.44 22.03 1,225,300 128,100 42.1
09/06/2023
21.80
 2,024,300 20.92 21.80 20.98 1,029,500 9,400 37.5
08/06/2023
20.92
 1,550,400 21.39 21.88 20.92 36,500 106,500 -2.6
07/06/2023
21.39
 1,017,200 21.30 21.45 20.92 310,100 3,400 11.2
06/06/2023
21.30
 1,331,500 20.87 21.36 20.61 618,600 102,500 18.8
05/06/2023
20.87
 1,700,000 21.19 21.36 20.69 102,000 48,600 1.9
02/06/2023
21.19
 1,065,600 21.33 21.62 21.04 21,500 55,800 -1.2
01/06/2023
21.33
 1,005,500 21.33 21.51 20.87 44,000 6,000 1.4
31/05/2023
21.33
 1,387,300 21.22 21.83 20.84 166,400 212,400 -1.7
30/05/2023
21.22
 2,684,000 20.34 21.22 20.31 302,400 114,600 6.7
29/05/2023
20.34
 1,137,900 20.20 20.55 20.26 14,000 7,500 0.2
26/05/2023
20.20
 772,400 19.85 20.31 19.91 36,700 8,600 1.0
25/05/2023
19.85
 1,056,300 20.05 20.05 19.79 25,900 160,700 -4.6
24/05/2023
20.05
 1,199,300 20.40 20.63 20.05 13,500 31,000 -0.6
23/05/2023
20.40
 1,112,500 20.40 20.72 20.29 222,300 28,100 6.8
22/05/2023
20.40
 2,049,400 19.99 20.49 20.02 388,600 0 13.6
19/05/2023
19.99
 1,023,500 19.73 20.23 19.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |