CTCP Tập đoàn Hà Đô (hdg)

25.90
0.35
(1.37%)
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
(2026-04-01) 		-3.10 -10.69% 49,227,800 -1,771,022 59.3
25.55
29.60
25.90
2 tháng
(2026-03-02) 		-1.60 -5.81% 130,593,100 1,596,178 153.3
25.48
30.60
25.90
3 tháng
(2026-02-02) 		-1.25 -4.61% 155,987,600 282,578 117.6
25.48
30.60
25.90
6 tháng
(2025-11-03) 		-3.36 -11.50% 310,759,300 -2,216,622 61.9
24.75
33
25.90
12 tháng
(2025-05-06) 		4.61 21.64% 1,000,712,500 -5,130,683 86.8
21.29
35.06
25.90
24 tháng
(2024-05-13) 		4.28 19.80% 1,983,034,000 -1,805,875 149.1
17.59
35.06
25.90
36 tháng
(2023-05-17) 		4.16 19.14% 2,451,454,000 -16,364,630 -187.0
17.59
35.06
25.90
60 tháng
(2021-05-27) 		6.81 35.69% 3,254,546,100 11,959,610 888.7
14.87
39.16
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
18.67
 687,200 18.29 18.89 18.29 41,200 27,500 0.4
13/02/2023
18.29
 1,438,000 19.25 19.25 18.06 70,700 41,000 0.8
10/02/2023
19.25
 1,451,200 20.08 20.27 19.25 140,200 83,800 1.7
09/02/2023
20.08
 789,400 20.46 20.59 20.08 51,800 47,400 0.1
08/02/2023
20.46
 909,200 20.78 20.78 19.82 12,800 18,100 -0.2
07/02/2023
20.78
 1,319,200 20.97 21.29 20.14 227,800 15,000 6.9
06/02/2023
20.97
 1,080,300 20.59 20.97 20.33 30,900 16,800 0.5
03/02/2023
20.59
 1,162,000 20.46 20.94 20.33 181,500 12,416 5.4
02/02/2023
20.46
 1,337,500 20.94 21.23 20.17 76,800 156,316 -2.5
01/02/2023
20.94
 4,326,100 21.87 22.92 20.94 124,000 392,615 -8.8
31/01/2023
21.87
 1,457,200 21.32 21.87 21.16 95,600 51,220 1.5
30/01/2023
21.32
 1,885,100 21.61 22.12 21.29 53,300 207,200 -5.1
27/01/2023
21.61
 896,400 21.58 22.06 21.55 113,700 9,600 3.5
19/01/2023
21.58
 1,560,700 21.23 21.77 21.20 168,100 59,400 3.7
18/01/2023
21.23
 1,240,400 20.97 21.26 21.00 98,300 173,300 -2.5
17/01/2023
20.97
 1,296,400 20.08 20.97 20.11 98,400 19,000 2.6
16/01/2023
20.08
 651,800 20.40 20.52 19.82 3,010 120,000 -3.7
13/01/2023
20.40
 966,300 20.20 21.04 20.20 21,600 19,000 0.1
12/01/2023
20.20
 483,200 20.33 20.59 20.20 32,600 33,000 -0.0
11/01/2023
20.33
 650,700 20.04 20.65 20.08 165,000 50,000 3.7
10/01/2023
20.04
 996,700 20.49 20.52 19.72 87,000 20,656 2.1
09/01/2023
20.49
 789,300 20.91 21.23 20.43 129,100 36,850 3.0
06/01/2023
20.91
 1,125,900 21.10 21.23 20.59 94,800 21,200 2.4
05/01/2023
21.10
 1,558,300 20.46 21.35 20.36 182,000 81,100 3.3
04/01/2023
20.46
 1,080,000 20.91 21.23 20.36 108,500 240,100 -4.2
03/01/2023
20.91
 1,885,600 20.08 21.04 19.69 126,000 158,500 -1.1
30/12/2022
20.08
 705,300 19.60 20.08 19.44 252,900 14,300 7.5
29/12/2022
19.60
 398,200 19.82 20.04 19.47 70,250 0 2.2
28/12/2022
19.82
 514,000 19.98 19.98 19.60 108,900 17,060 2.8
27/12/2022
19.98
 1,039,200 19.12 19.98 18.61 255,600 137,484 3.7
26/12/2022
19.12
 1,025,600 20.30 20.30 18.99 174,700 11,800 4.9
23/12/2022
20.30
 1,301,000 20.08 20.72 19.50 21,300 72,112 -1.6
22/12/2022
20.08
 940,700 20.33 20.46 19.50 200,014 178,025 0.7
21/12/2022
20.33
 1,337,200 20.46 20.52 19.21 129,100 262,523 -4.2
20/12/2022
20.46
 3,202,500 20.88 20.88 19.60 592,000 262,081 10.6
19/12/2022
20.88
 2,328,600 22.19 22.22 20.88 575,000 181,400 12.9
16/12/2022
22.19
 2,228,100 21.74 22.25 21.23 739,946 100,750 22.2
15/12/2022
21.74
 2,763,900 20.65 21.74 20.52 496,800 109,800 13.2
14/12/2022
20.65
 1,795,200 20.43 20.94 20.52 546,600 54,600 15.9
13/12/2022
20.43
 2,184,500 19.92 20.43 19.21 137,100 156,900 -0.6
12/12/2022
19.92
 2,799,300 20.46 21.26 19.92 56,300 83,100 -0.8
09/12/2022
20.46
 1,492,900 20.14 20.46 19.72 106,200 45,200 2.0
08/12/2022
20.14
 2,240,700 19.37 20.52 19.63 148,700 127,701 0.7
07/12/2022
19.37
 2,285,600 20.20 20.20 19.12 97,700 79,600 0.5
06/12/2022
20.20
 5,254,200 21.07 21.07 19.88 550,500 296,600 8.0
05/12/2022
21.07
 3,175,500 21.10 21.48 20.52 355,000 205,403 4.9
02/12/2022
21.10
 3,667,600 20.08 21.10 19.40 436,700 27,100 13.5
01/12/2022
20.08
 3,352,500 20.20 21.35 19.18 385,400 324,600 1.9
30/11/2022
20.20
 4,536,200 18.89 20.20 18.48 788,600 168,940 19.6
29/11/2022
18.89
 4,025,500 18.86 19.18 18.09 573,700 236,400 10.0
28/11/2022
18.86
 3,602,200 17.71 18.86 18.03 325,100 167,700 4.6
25/11/2022
17.71
 3,487,500 16.56 17.71 16.69 360,500 257,200 2.9
24/11/2022
16.56
 3,036,200 16.59 17.20 15.76 550,500 886,480 -8.7
23/11/2022
16.59
 1,092,900 17.07 17.17 16.40 263,300 46,000 5.6
22/11/2022
17.07
 6,367,800 17.39 18.16 16.43 137,400 114,200 0.6
21/11/2022
17.39
 1,636,400 17.26 18.16 17.23 325,400 586,112 -7.1
18/11/2022
17.26
 1,503,800 16.94 17.71 16.05 50,200 80,900 -0.8
17/11/2022
16.94
 1,895,600 15.89 16.94 15.98 550,400 444,515 2.8
16/11/2022
15.89
 3,438,200 14.87 15.89 13.84 544,400 329,340 5.3
15/11/2022
14.87
 1,871,600 15.98 15.98 14.87 503,800 100 11.7
14/11/2022
15.98
 2,758,700 16.75 16.75 15.60 1,124,800 64,100 26.5
11/11/2022
16.75
 2,924,200 16.37 16.94 15.98 1,352,296 1,500 35.4
10/11/2022
16.37
 2,572,700 17.58 17.58 16.37 656,200 73,100 14.9
09/11/2022
17.58
 1,736,500 17.90 18.70 17.39 636,400 50,700 16.1
08/11/2022
17.90
 3,514,000 17.23 17.97 16.05 774,700 698,520 2.1
07/11/2022
17.23
 1,040,200 18.51 18.51 17.23 49,795 184,800 -3.6
04/11/2022
18.51
 3,224,300 19.47 19.47 18.13 463,100 151,800 9.0
03/11/2022
19.47
 1,380,400 19.25 19.47 18.86 243,600 229,000 0.4
02/11/2022
19.25
 1,858,900 18.73 19.63 18.61 578,000 60,900 15.6
01/11/2022
18.73
 1,250,600 18.99 19.44 18.61 64,100 87,400 -0.7
31/10/2022
18.99
 3,132,200 18.61 19.47 17.90 228,300 141,055 2.6
28/10/2022
18.61
 2,694,500 17.39 18.61 17.65 704,800 73,300 18.4
27/10/2022
17.39
 2,409,100 16.27 17.39 16.05 372,600 19,600 9.2
26/10/2022
16.27
 2,543,400 17.49 18.22 16.27 714,900 151,000 14.4
25/10/2022
17.49
 3,250,000 18.67 18.86 17.39 578,100 8,500 15.7
24/10/2022
18.67
 1,249,100 20.04 20.04 18.67 130,900 73,700 1.7
21/10/2022
20.04
 2,046,600 21.55 21.55 20.04 73,300 2,700 2.3
20/10/2022
21.55
 1,965,700 22.73 22.73 21.55 412,600 33,600 13.1
19/10/2022
22.73
 1,157,000 22.73 22.99 22.19 11,700 93,600 -2.9
18/10/2022
22.73
 1,512,900 23.02 23.62 22.70 56,200 114,300 -2.1
17/10/2022
23.02
 1,134,900 22.67 23.02 21.74 180,300 23,600 5.6
14/10/2022
22.67
 2,442,600 22.38 22.99 22.19 546,000 81,100 16.5
13/10/2022
22.38
 871,700 21.74 22.57 21.67 18,100 52,000 -1.2
12/10/2022
21.74
 2,139,000 20.33 21.74 20.04 1,101,500 169,300 31.7
11/10/2022
20.33
 1,518,200 21.83 22.06 20.33 33,900 48,060 -0.5
10/10/2022
21.83
 1,885,200 20.88 22.31 20.20 337,100 246,640 3.1
07/10/2022
20.88
 2,365,900 22.44 22.44 20.88 185,600 0 6.1
06/10/2022
22.44
 1,943,000 24.10 24.10 22.44 346,900 113,100 8.2
05/10/2022
24.10
 1,911,200 22.83 24.23 23.21 665,700 1,200 25.1
04/10/2022
22.83
 2,063,800 24.23 24.62 22.70 130,300 6,800 4.4
03/10/2022
24.23
 1,738,600 26.02 26.02 24.23 233,000 100,000 5.0
30/09/2022
26.02
 2,690,600 25.57 26.53 23.78 902,400 30,300 35.5
29/09/2022
25.57
 1,552,800 26.73 27.30 25.57 14,900 237,344 -8.9
28/09/2022
26.73
 1,258,100 26.73 27.46 26.28 1,400 7,604 -0.3
27/09/2022
26.73
 1,294,400 27.01 27.68 26.37 31,500 45,900 -0.6
26/09/2022
27.01
 3,453,400 29.03 29.03 27.01 164,400 873,353 -30.0
23/09/2022
29.03
 1,571,900 28.42 29.54 28.55 211,000 28,320 8.3
22/09/2022
28.42
 3,073,000 28.77 28.77 27.24 157,800 588,000 -19.1
21/09/2022
28.77
 817,700 29.41 29.41 28.58 2,900 1,000 0.1
20/09/2022
29.41
 2,052,200 29.22 29.73 28.16 245,500 94,700 6.9

Chính sách bảo mật | Điều khoản sử dụng |