CTCP Tập đoàn Hà Đô (hdg)

21.45
0.05
(0.23%)
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
(2026-05-18) 		-0.83 -3.72% 28,276,300 -3,217,862 0
20.75
22.23
21.40
2 tháng
(2026-04-20) 		-4.33 -16.82% 59,417,600 -9,957,248 0
20.75
25.73
21.40
3 tháng
(2026-03-19) 		-4.60 -17.69% 130,437,200 -7,960,998 93.8
20.75
27.82
21.40
6 tháng
(2025-12-19) 		-3.78 -15% 273,442,800 -11,786,398 -8.3
20.75
27.82
21.40
12 tháng
(2025-06-23) 		-1.54 -6.73% 932,819,100 -12,051,484 102.2
20.75
31.87
21.40
24 tháng
(2024-06-27) 		-1.73 -7.48% 1,780,885,000 -4,524,655 305.3
15.99
31.87
21.40
36 tháng
(2023-07-03) 		-0.92 -4.12% 2,452,397,300 -31,030,806 -460.7
15.99
31.87
21.40
60 tháng
(2021-07-13) 		2.89 15.63% 3,240,079,600 2,769,234 811.6
13.51
35.60
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2023
19.73
 808,800 19.76 19.88 19.68 142,700 1,600 4.8
17/05/2023
19.76
 1,233,900 19.85 19.99 19.47 106,100 21,700 2.9
16/05/2023
19.85
 1,299,300 19.62 20.05 19.76 369,300 2,900 12.6
15/05/2023
19.62
 2,174,400 20.34 20.63 19.62 28,100 74,100 -1.6
12/05/2023
20.34
 1,873,000 20.11 20.46 20.05 29,000 5,900 0.8
11/05/2023
20.11
 2,165,600 20.05 20.55 20.05 664,600 40,800 21.8
10/05/2023
20.05
 3,822,200 19.53 20.43 19.59 433,400 78,800 12.3
09/05/2023
19.53
 878,100 19.41 19.62 19.30 4,700 29,300 -0.8
08/05/2023
19.41
 1,052,200 19.33 19.76 19.33 66,000 29,600 1.2
05/05/2023
19.33
 953,800 19.73 19.76 19.30 100 36,200 -1.2
04/05/2023
19.73
 1,905,400 19.47 20.11 19.50 153,500 159,700 -0.2
28/04/2023
19.47
 1,523,700 19.12 19.59 19.24 175,700 5,000 5.7
27/04/2023
19.12
 1,512,300 19.15 19.65 19.09 132,200 49,200 2.8
26/04/2023
19.15
 1,595,600 18.60 19.15 18.48 24,700 156,540 -4.3
25/04/2023
18.60
 973,400 18.48 18.80 18.25 210,100 24,700 5.9
24/04/2023
18.48
 933,000 17.93 18.60 18.02 27,800 20,760 0.2
21/04/2023
17.93
 735,800 18.08 18.31 17.90 0 118,910 -3.7
20/04/2023
18.08
 705,200 18.19 18.34 18.05 0 211,300 -6.6
19/04/2023
18.19
 979,000 18.60 18.75 18.19 12,800 42,400 -0.9
18/04/2023
18.60
 1,016,500 18.89 19.01 18.54 207,600 225,900 -0.6
17/04/2023
18.89
 895,900 18.72 18.95 18.22 291,400 55,648 7.7
14/04/2023
18.72
 1,921,400 19.27 19.47 18.72 125,600 2,800 4.0
13/04/2023
19.27
 1,032,100 19.56 19.70 19.18 203,800 20,410 6.1
12/04/2023
19.56
 3,775,900 18.66 19.70 18.75 372,900 9,310 12.2
11/04/2023
18.66
 1,198,100 18.13 18.66 17.87 224,900 45,900 5.7
10/04/2023
18.13
 741,900 18.16 18.54 18.02 4,700 52,900 -1.5
07/04/2023
18.16
 551,800 18.34 18.40 18.02 10,500 0 0.3
06/04/2023
18.34
 1,121,100 18.75 18.95 18.34 15,200 111,300 -3.0
05/04/2023
18.75
 1,733,700 18.19 18.98 18.19 226,000 106,800 3.8
04/04/2023
18.19
 709,700 18.16 18.19 17.90 164,400 122,200 1.3
03/04/2023
18.16
 1,083,100 17.70 18.40 17.90 10,700 116,800 -3.3
31/03/2023
17.70
 499,200 17.50 17.70 17.38 50,400 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |