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)
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
22/09/2022
28.94
 3,073,000 29.30 29.30 27.74 157,800 588,000 -19.1
21/09/2022
29.30
 817,700 29.95 29.95 29.10 2,900 1,000 0.1
20/09/2022
29.95
 2,052,200 29.75 30.28 28.68 245,500 94,700 6.9
19/09/2022
29.75
 3,083,900 31.97 32.26 29.75 133,300 196,600 -2.9
16/09/2022
31.97
 2,801,500 33.60 33.60 31.97 90,200 298,560 -10.2
15/09/2022
33.60
 1,704,900 33.86 34.18 33.34 153,014 302,676 1.1
14/09/2022
33.86
 1,593,200 34.18 34.18 33.40 20,300 0 4.2
13/09/2022
34.18
 1,238,400 34.18 34.31 33.27 101,176 20,044 4.2
12/09/2022
34.18
 711,600 34.18 34.51 33.99 117,200 2,565 0.5
09/09/2022
34.18
 1,468,100 32.75 34.18 32.81 10,000 300 0.5
08/09/2022
32.75
 1,714,700 33.40 33.86 32.75 21,100 4,000 0.9
07/09/2022
33.40
 2,638,700 35.16 35.16 33.07 3,200 15,400 -0.6
06/09/2022
35.16
 1,799,600 35.16 36.07 35.16 214,100 3,900 11.4
05/09/2022
35.16
 932,400 35.48 35.68 35.16 7,700 3,500 0.2
31/08/2022
35.48
 2,080,700 34.96 35.74 34.18 52,800 12,900 2.2
30/08/2022
34.96
 1,533,500 35.09 35.48 34.90 325,200 9,600 16.9
29/08/2022
35.09
 3,121,900 35.74 35.74 33.66 64,900 149,300 -4.5
26/08/2022
35.74
 2,019,900 36.33 36.66 35.48 18,100 104,200 -4.7
25/08/2022
36.33
 3,326,000 36.13 37.05 35.68 393,100 12,400 21.2
24/08/2022
36.13
 3,276,200 35.29 36.59 35.35 322,000 11,000 17.3
23/08/2022
35.29
 2,463,100 34.64 35.35 34.05 122,200 300,000 -9.6
22/08/2022
34.64
 1,792,100 34.51 34.70 33.79 4,600 14,600 -0.5
19/08/2022
34.51
 2,397,900 34.83 35.42 33.92 8,600 225,000 -11.5
18/08/2022
34.83
 1,770,600 35.09 35.48 34.51 160,100 80,400 4.3
17/08/2022
35.09
 1,715,800 35.16 35.81 34.90 3,700 26,500 -1.2
16/08/2022
35.16
 1,246,900 35.48 35.68 34.96 71,200 171,600 -5.4
15/08/2022
35.48
 6,070,500 33.73 35.48 33.60 243,700 0 13.3
12/08/2022
33.73
 1,246,800 32.88 33.73 32.88 36,300 4,000 1.7
11/08/2022
32.88
 1,855,900 34.05 34.31 32.55 172,600 21,400 7.6
10/08/2022
34.05
 1,458,700 33.60 34.12 33.34 7,300 0 0.4
09/08/2022
33.60
 2,680,300 34.44 34.77 33.60 588,700 263,500 16.8
08/08/2022
34.44
 1,774,500 33.66 34.77 33.53 93,800 800 4.9
05/08/2022
33.66
 1,530,900 33.34 34.12 33.21 2,500 200,100 -10.2
04/08/2022
33.34
 2,650,400 34.51 34.57 33.34 18,800 52,300 -1.7
03/08/2022
34.51
 1,900,800 33.79 35.16 33.66 11,300 41,500 -1.6
02/08/2022
33.79
 2,674,700 33.79 34.51 33.34 4,200 243,600 -12.4
01/08/2022
33.79
 2,794,500 34.44 35.48 33.40 104,200 208,800 -5.4
29/07/2022
34.44
 1,204,900 33.73 34.51 33.34 16,400 0 0.9
28/07/2022
33.73
 3,431,200 32.03 34.25 32.07 22,000 50,200 -1.5
27/07/2022
32.03
 833,900 31.64 32.03 31.19 6,400 0 0.3
26/07/2022
31.64
 995,400 31.64 32.16 31.32 17,500 1,300 0.8
25/07/2022
31.64
 1,509,600 30.80 31.64 30.47 11,300 8,200 0.2
22/07/2022
30.80
 881,100 30.60 31.02 30.41 164,200 297,800 0.5
21/07/2022
30.60
 781,400 30.73 31.12 30.34 50,000 2,600 2.2
20/07/2022
30.73
 1,623,000 30.14 31.06 30.28 5,500 36,800 -1.5
19/07/2022
30.14
 1,632,200 28.94 30.54 29.01 178,300 27,100 7.0
18/07/2022
28.94
 733,100 29.20 29.88 28.94 1,200 1,100 0.0
15/07/2022
29.20
 1,297,700 29.17 29.95 28.71 18,500 4,800 0.6
14/07/2022
29.17
 841,600 28.88 29.40 28.32 11,000 76,900 -3.0
13/07/2022
28.88
 406,100 29.56 29.62 28.65 0 10,500 -0.5
12/07/2022
29.56
 1,724,600 28.03 29.56 27.67 304,600 22,500 12.8
11/07/2022
28.03
 699,700 28.39 28.39 27.22 0 18,000 -0.8
08/07/2022
28.39
 1,024,100 28.48 28.97 27.93 116,800 204,800 -0.8
07/07/2022
28.48
 1,068,700 26.95 28.58 25.91 603,500 53,100 24.1
06/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
06/07/2022
26.95
 1,310,800 27.67 27.93 26.76 311,800 78,400 9.7
05/07/2022
27.67
 2,540,600 27.73 27.78 26.86 151,600 101,400 2.6
04/07/2022
27.73
 2,073,500 29.79 29.79 27.73 327,000 53,800 14.4
01/07/2022
29.79
 2,949,800 30.65 30.65 28.54 125,600 131,600 -0.3
30/06/2022
30.65
 2,200,200 30.93 31.63 30.65 907,000 41,200 48.9
29/06/2022
30.93
 1,395,500 30.93 30.93 29.90 196,000 143,500 3.0
28/06/2022
30.93
 2,243,500 29.68 31.25 29.68 114,400 15,600 5.6
27/06/2022
29.68
 1,350,600 29.73 30.33 29.41 41,100 69,800 -1.6
24/06/2022
29.73
 1,211,000 29.90 30.55 29.30 194,000 20,900 9.5
23/06/2022
29.90
 1,807,800 28.21 29.90 28.21 164,200 297,800 -7.4

Chính sách bảo mật | Điều khoản sử dụng |