CTCP Tập đoàn Hà Đô (hdg)

20.80
-0.30
(-1.42%)
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
(2026-05-20) 		-0.45 -2.07% 28,539,400 -2,987,491 0
20.75
21.86
20.80
2 tháng
(2026-04-20) 		-4.63 -17.99% 62,455,900 -10,058,377 0
20.75
25.73
20.80
3 tháng
(2026-03-23) 		-4.54 -17.70% 122,141,500 -7,809,227 101.6
20.75
27.82
20.80
6 tháng
(2025-12-22) 		-4.61 -17.93% 275,035,300 -11,716,127 -3.5
20.75
27.82
20.80
12 tháng
(2025-06-24) 		-2.29 -9.79% 932,063,400 -11,231,913 125.7
20.75
31.87
20.80
24 tháng
(2024-07-01) 		-2.35 -10.04% 1,775,722,000 -3,859,184 327.3
15.99
31.87
20.80
36 tháng
(2023-07-05) 		-1.35 -6.02% 2,453,869,800 -31,363,035 -469.5
15.99
31.87
20.80
60 tháng
(2021-07-15) 		1.52 7.76% 3,236,815,900 2,729,305 814.5
13.51
35.60
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2023
17.50
 385,600 17.55 17.73 17.38 10,000 7,500 0.1
29/03/2023
17.55
 281,100 17.67 17.67 17.38 130,000 139,268 -0.3
28/03/2023
17.67
 780,900 17.38 17.70 17.38 350,000 76,304 8.3
27/03/2023
17.38
 470,100 17.20 17.55 17.15 134,600 300 4.0
24/03/2023
17.20
 450,500 16.89 17.32 16.91 2,300 1,500 0.0
23/03/2023
16.89
 539,600 16.94 16.97 16.57 500 400,000 -11.5
22/03/2023
16.94
 194,400 17.03 17.20 16.91 9,000 0 0.3
21/03/2023
17.03
 268,700 16.91 17.15 16.80 0 3,700 0.5
20/03/2023
16.91
 316,900 17.38 17.38 16.91 33,000 38,400 -0.2
17/03/2023
17.38
 764,400 17.00 17.38 17.15 530,300 51,600 14.3
16/03/2023
17.00
 39,600 17.18 17.18 17.00 21,300 20,700 0.0
15/03/2023
17.18
 421,000 16.62 17.35 16.89 27,100 100,000 -2.2
14/03/2023
16.62
 740,000 17.20 17.32 16.62 7,500 114,344 -3.1
13/03/2023
17.20
 667,700 17.70 17.70 17.20 200 78,100 -2.3
10/03/2023
17.70
 735,900 17.90 17.90 17.35 168,400 55,000 3.5
09/03/2023
17.90
 507,700 17.73 17.90 17.67 11,300 20,932 -0.3
08/03/2023
17.73
 439,100 17.44 17.73 17.15 20,800 1,800 0.6
07/03/2023
17.44
 386,600 17.44 17.73 17.35 40,500 76,800 -1.1
06/03/2023
17.44
 700,700 17.35 18.08 17.44 34,400 4,000 0.9
03/03/2023
17.35
 495,300 17.44 17.50 17.09 175,400 43,800 3.9
02/03/2023
17.44
 656,400 17.44 17.47 17.00 68,900 238,600 -5.1
01/03/2023
17.44
 461,600 17.09 17.44 16.74 79,200 28,300 1.5
28/02/2023
17.09
 731,900 16.27 17.15 16.27 253,400 104,800 4.4
27/02/2023
16.27
 995,700 16.89 16.89 16.19 84,700 17,328 1.9
24/02/2023
16.89
 300,700 17.26 17.41 16.89 29,200 11,300 0.5
23/02/2023
17.26
 1,105,200 17.15 17.29 16.62 12,530 48,300 -1.1
22/02/2023
17.15
 1,175,800 18.19 18.19 17.15 50,600 124,100 -2.2
21/02/2023
18.19
 728,400 18.51 18.72 18.19 53,600 50,000 0.1
20/02/2023
18.51
 1,150,900 17.82 18.54 17.82 43,100 267,202 -7.1
17/02/2023
17.82
 584,100 17.73 18.19 17.55 145,500 61,700 2.6
16/02/2023
17.73
 555,500 17.38 17.73 17.38 104,400 10,300 2.9
15/02/2023
17.38
 786,700 16.97 17.55 16.86 40,200 10,000 0.9
14/02/2023
16.97
 687,200 16.62 17.18 16.62 41,200 27,500 0.4
13/02/2023
16.62
 1,438,000 17.50 17.50 16.42 70,700 41,000 0.8
10/02/2023
17.50
 1,451,200 18.25 18.43 17.50 140,200 83,800 1.7
09/02/2023
18.25
 789,400 18.60 18.72 18.25 51,800 47,400 0.1
08/02/2023
18.60
 909,200 18.89 18.89 18.02 12,800 18,100 -0.2
07/02/2023
18.89
 1,319,200 19.06 19.36 18.31 227,800 15,000 6.9
06/02/2023
19.06
 1,080,300 18.72 19.06 18.48 30,900 16,800 0.5
03/02/2023
18.72
 1,162,000 18.60 19.04 18.48 181,500 12,416 5.4
02/02/2023
18.60
 1,337,500 19.04 19.30 18.34 76,800 156,316 -2.5
01/02/2023
19.04
 4,326,100 19.88 20.84 19.04 124,000 392,615 -8.8
31/01/2023
19.88
 1,457,200 19.38 19.88 19.24 95,600 51,220 1.5
30/01/2023
19.38
 1,885,100 19.65 20.11 19.36 53,300 207,200 -5.1
27/01/2023
19.65
 896,400 19.62 20.05 19.59 113,700 9,600 3.5
19/01/2023
19.62
 1,560,700 19.30 19.79 19.27 168,100 59,400 3.7
18/01/2023
19.30
 1,240,400 19.06 19.33 19.09 98,300 173,300 -2.5
17/01/2023
19.06
 1,296,400 18.25 19.06 18.28 98,400 19,000 2.6
16/01/2023
18.25
 651,800 18.54 18.66 18.02 3,010 120,000 -3.7
13/01/2023
18.54
 966,300 18.37 19.12 18.37 21,600 19,000 0.1
12/01/2023
18.37
 483,200 18.48 18.72 18.37 32,600 33,000 -0.0
11/01/2023
18.48
 650,700 18.22 18.77 18.25 165,000 50,000 3.7
10/01/2023
18.22
 996,700 18.63 18.66 17.93 87,000 20,656 2.1
09/01/2023
18.63
 789,300 19.01 19.30 18.57 129,100 36,850 3.0
06/01/2023
19.01
 1,125,900 19.18 19.30 18.72 94,800 21,200 2.4
05/01/2023
19.18
 1,558,300 18.60 19.41 18.51 182,000 81,100 3.3
04/01/2023
18.60
 1,080,000 19.01 19.30 18.51 108,500 240,100 -4.2
03/01/2023
19.01
 1,885,600 18.25 19.12 17.90 126,000 158,500 -1.1
30/12/2022
18.25
 705,300 17.82 18.25 17.67 252,900 14,300 7.5
29/12/2022
17.82
 398,200 18.02 18.22 17.70 70,250 0 2.2
28/12/2022
18.02
 514,000 18.16 18.16 17.82 108,900 17,060 2.8
27/12/2022
18.16
 1,039,200 17.38 18.16 16.91 255,600 137,484 3.7
26/12/2022
17.38
 1,025,600 18.45 18.45 17.26 174,700 11,800 4.9
23/12/2022
18.45
 1,301,000 18.25 18.83 17.73 21,300 72,112 -1.6
22/12/2022
18.25
 940,700 18.48 18.60 17.73 200,014 178,025 0.7
21/12/2022
18.48
 1,337,200 18.60 18.66 17.47 129,100 262,523 -4.2
20/12/2022
18.60
 3,202,500 18.98 18.98 17.82 592,000 262,081 10.6
19/12/2022
18.98
 2,328,600 20.17 20.20 18.98 575,000 181,400 12.9
16/12/2022
20.17
 2,228,100 19.76 20.23 19.30 739,946 100,750 22.2
15/12/2022
19.76
 2,763,900 18.77 19.76 18.66 496,800 109,800 13.2
14/12/2022
18.77
 1,795,200 18.57 19.04 18.66 546,600 54,600 15.9
13/12/2022
18.57
 2,184,500 18.11 18.57 17.47 137,100 156,900 -0.6
12/12/2022
18.11
 2,799,300 18.60 19.33 18.11 56,300 83,100 -0.8
09/12/2022
18.60
 1,492,900 18.31 18.60 17.93 106,200 45,200 2.0
08/12/2022
18.31
 2,240,700 17.61 18.66 17.84 148,700 127,701 0.7
07/12/2022
17.61
 2,285,600 18.37 18.37 17.38 97,700 79,600 0.5
06/12/2022
18.37
 5,254,200 19.15 19.15 18.08 550,500 296,600 8.0
05/12/2022
19.15
 3,175,500 19.18 19.53 18.66 355,000 205,403 4.9
02/12/2022
19.18
 3,667,600 18.25 19.18 17.64 436,700 27,100 13.5
01/12/2022
18.25
 3,352,500 18.37 19.41 17.44 385,400 324,600 1.9
30/11/2022
18.37
 4,536,200 17.18 18.37 16.80 788,600 168,940 19.6
29/11/2022
17.18
 4,025,500 17.15 17.44 16.45 573,700 236,400 10.0
28/11/2022
17.15
 3,602,200 16.10 17.15 16.39 325,100 167,700 4.6
25/11/2022
16.10
 3,487,500 15.05 16.10 15.17 360,500 257,200 2.9
24/11/2022
15.05
 3,036,200 15.08 15.64 14.33 550,500 886,480 -8.7
23/11/2022
15.08
 1,092,900 15.52 15.61 14.91 263,300 46,000 5.6
22/11/2022
15.52
 6,367,800 15.81 16.51 14.94 137,400 114,200 0.6
21/11/2022
15.81
 1,636,400 15.69 16.51 15.66 325,400 586,112 -7.1
18/11/2022
15.69
 1,503,800 15.40 16.10 14.59 50,200 80,900 -0.8
17/11/2022
15.40
 1,895,600 14.44 15.40 14.53 550,400 444,515 2.8
16/11/2022
14.44
 3,438,200 13.51 14.44 12.58 544,400 329,340 5.3
15/11/2022
13.51
 1,871,600 14.53 14.53 13.51 503,800 100 11.7
14/11/2022
14.53
 2,758,700 15.23 15.23 14.18 1,124,800 64,100 26.5
11/11/2022
15.23
 2,924,200 14.88 15.40 14.53 1,352,296 1,500 35.4
10/11/2022
14.88
 2,572,700 15.98 15.98 14.88 656,200 73,100 14.9
09/11/2022
15.98
 1,736,500 16.27 17.00 15.81 636,400 50,700 16.1
08/11/2022
16.27
 3,514,000 15.66 16.33 14.59 774,700 698,520 2.1
07/11/2022
15.66
 1,040,200 16.83 16.83 15.66 49,795 184,800 -3.6

Chính sách bảo mật | Điều khoản sử dụng |