CTCP Tập đoàn Hà Đô (hdg)

31.15
-0.75
(-2.35%)
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
(2025-11-05) 		1 3.24% 53,076,500 1,651,700 54.9
30.20
33.60
31.15
2 tháng
(2025-10-06) 		-0.20 -0.62% 151,447,300 4,879,300 154.1
29.80
35.70
31.15
3 tháng
(2025-09-08) 		2.70 9.25% 260,466,200 5,660,800 169.7
29.20
35.70
31.15
6 tháng
(2025-06-09) 		7.85 32.67% 678,718,300 308,414 135.3
24.05
35.70
31.15
12 tháng
(2024-12-10) 		4.04 14.49% 1,001,977,700 -397,736 107.1
17.91
35.70
31.15
24 tháng
(2023-12-18) 		9.28 40.99% 1,966,938,200 -15,162,108 -307.1
17.91
35.70
31.15
36 tháng
(2022-12-21) 		11.20 54.07% 2,301,774,600 -7,289,137 -26.1
17.91
35.70
31.15
60 tháng
(2020-12-31) 		14.85 87.11% 3,145,718,660 10,344,472 632.0
15.14
39.88
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
17.06
 2,924,200 16.67 17.25 16.28 1,352,296 1,500 35.4
10/11/2022
16.67
 2,572,700 17.90 17.90 16.67 656,200 73,100 14.9
09/11/2022
17.90
 1,736,500 18.23 19.04 17.71 636,400 50,700 16.1
08/11/2022
18.23
 3,514,000 17.55 18.30 16.34 774,700 698,520 2.1
07/11/2022
17.55
 1,040,200 18.85 18.85 17.55 49,795 184,800 -3.6
04/11/2022
18.85
 3,224,300 19.83 19.83 18.46 463,100 151,800 9.0
03/11/2022
19.83
 1,380,400 19.60 19.83 19.21 243,600 229,000 0.4
02/11/2022
19.60
 1,858,900 19.08 19.99 18.95 578,000 60,900 15.6
01/11/2022
19.08
 1,250,600 19.34 19.79 18.95 64,100 87,400 -0.7
31/10/2022
19.34
 3,132,200 18.95 19.83 18.23 228,300 141,055 2.6
28/10/2022
18.95
 2,694,500 17.71 18.95 17.97 704,800 73,300 18.4
27/10/2022
17.71
 2,409,100 16.57 17.71 16.34 372,600 19,600 9.2
26/10/2022
16.57
 2,543,400 17.81 18.56 16.57 714,900 151,000 14.4
25/10/2022
17.81
 3,250,000 19.01 19.21 17.71 578,100 8,500 15.7
24/10/2022
19.01
 1,249,100 20.41 20.41 19.01 130,900 73,700 1.7
21/10/2022
20.41
 2,046,600 21.94 21.94 20.41 73,300 2,700 2.3
20/10/2022
21.94
 1,965,700 23.15 23.15 21.94 412,600 33,600 13.1
19/10/2022
23.15
 1,157,000 23.15 23.41 22.59 11,700 93,600 -2.9
18/10/2022
23.15
 1,512,900 23.44 24.06 23.11 56,200 114,300 -2.1
17/10/2022
23.44
 1,134,900 23.08 23.44 22.14 180,300 23,600 5.6
14/10/2022
23.08
 2,442,600 22.79 23.41 22.59 546,000 81,100 16.5
13/10/2022
22.79
 871,700 22.14 22.98 22.07 18,100 52,000 -1.2
12/10/2022
22.14
 2,139,000 20.70 22.14 20.41 1,101,500 169,300 31.7
11/10/2022
20.70
 1,518,200 22.23 22.46 20.70 33,900 48,060 -0.5
10/10/2022
22.23
 1,885,200 21.26 22.72 20.57 337,100 246,640 3.1
07/10/2022
21.26
 2,365,900 22.85 22.85 21.26 185,600 0 6.1
06/10/2022
22.85
 1,943,000 24.55 24.55 22.85 346,900 113,100 8.2
05/10/2022
24.55
 1,911,200 23.24 24.68 23.63 665,700 1,200 25.1
04/10/2022
23.24
 2,063,800 24.68 25.07 23.11 130,300 6,800 4.4
03/10/2022
24.68
 1,738,600 26.50 26.50 24.68 233,000 100,000 5.0
30/09/2022
26.50
 2,690,600 26.04 27.02 24.22 902,400 30,300 35.5
29/09/2022
26.04
 1,552,800 27.22 27.80 26.04 14,900 237,344 -8.9
28/09/2022
27.22
 1,258,100 27.22 27.96 26.76 1,400 7,604 -0.3
27/09/2022
27.22
 1,294,400 27.51 28.19 26.86 31,500 45,900 -0.6
26/09/2022
27.51
 3,453,400 29.56 29.56 27.51 164,400 873,353 -30.0
23/09/2022
29.56
 1,571,900 28.94 30.08 29.07 211,000 28,320 8.3

Chính sách bảo mật | Điều khoản sử dụng |