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
(2025-11-04) 		-0.10 -0.32% 55,689,900 2,779,500 88.1
30.20
33.60
31.90
2 tháng
(2025-10-06) 		-0.60 -1.87% 149,719,700 4,839,200 152.8
29.80
35.70
31.90
3 tháng
(2025-09-05) 		0.30 0.96% 266,597,500 6,147,900 185.6
29.20
35.70
31.90
6 tháng
(2025-06-09) 		7.45 31% 676,990,700 268,314 134.0
24.05
35.70
31.90
12 tháng
(2024-12-09) 		3.27 11.59% 1,007,063,000 11,084 119.7
17.91
35.70
31.90
24 tháng
(2023-12-15) 		8.83 38.98% 1,966,496,100 -15,060,608 -304.5
17.91
35.70
31.90
36 tháng
(2022-12-20) 		10.67 51.19% 2,303,249,500 -6,999,318 -16.8
17.91
35.70
31.90
60 tháng
(2020-12-30) 		14.58 86.19% 3,145,627,770 10,523,442 638.4
15.14
39.88
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
31.15
 1,620,500 31.90 31.90 31.15 1,600 312,580 0
04/12/2025
31.90
 1,727,600 31.70 32.05 31.50 212,100 172,000 1.3
03/12/2025
31.50
 1,420,700 31.20 31.50 30.95 90,500 373,200 -8.8
02/12/2025
31.10
 2,414,600 31.20 31.45 30.25 224,100 383,300 -5.0
01/12/2025
31.20
 1,500,700 31.75 32 31.20 7,600 144,600 -4.3
28/11/2025
31.75
 1,985,400 32.20 32.35 31.60 185,500 385,800 -6.4
27/11/2025
32.20
 1,350,700 32.60 32.75 32 125,200 105,900 0.6
26/11/2025
32.50
 1,772,100 31.80 32.65 31.80 241,800 317,900 -2.5
25/11/2025
31.80
 2,455,600 32.40 32.90 31.60 196,000 304,900 -3.6
24/11/2025
32.80
 3,541,400 32.60 33.15 32.35 1,169,900 340,700 27.2
21/11/2025
32.30
 1,725,400 32.20 32.35 31.60 292,200 312,600 -0.7
20/11/2025
32.40
 2,505,900 31.85 32.40 31.20 179,600 255,100 -2.4
19/11/2025
32
 3,820,000 32.60 33.25 32 732,000 462,700 8.6
18/11/2025
32.80
 3,439,900 33.80 33.80 32.80 434,800 315,400 3.9
17/11/2025
33.60
 4,349,700 32.95 33.65 32.70 1,395,600 148,000 41.6
14/11/2025
32.70
 4,887,700 31.20 33 31.20 364,000 205,800 5.1
13/11/2025
31.25
 2,033,900 31.60 31.95 31.25 93,300 351,100 -8.1
12/11/2025
31.55
 2,700,900 30.85 31.80 30.60 194,400 231,200 -1.2
11/11/2025
30.55
 1,512,300 30.25 30.75 30.25 409,600 235,400 5.3
10/11/2025
30.20
 1,371,300 30.40 30.75 29.85 500,500 210,800 8.8
07/11/2025
30.20
 2,492,900 31.10 31.40 30 305,300 465,000 -5.1
06/11/2025
31.40
 2,901,400 30.95 31.75 30.90 311,300 222,400 2.7
05/11/2025
30.90
 1,166,400 31.20 31.60 30.90 31,700 101,500 -2.2
04/11/2025
31.60
 4,341,000 29.35 31.80 29.15 1,504,500 336,600 34.6
03/11/2025
29.80
 3,196,000 31.30 31.30 29.80 490,600 144,400 10.6
31/10/2025
30.80
 1,804,200 31.10 31.40 30.50 122,100 501,700 -11.8
30/10/2025
31
 2,256,200 31.25 31.65 30.80 183,500 686,500 -15.7
29/10/2025
30.90
 1,483,700 30.90 31.30 30.80 37,400 174,600 -4.3
28/10/2025
30.70
 2,837,500 29.95 31.20 29.55 750,000 125,500 18.8
27/10/2025
30.20
 3,169,300 31.95 32 30.20 180,300 509,800 -10.4
24/10/2025
31.75
 2,560,700 31.40 31.80 30.85 318,700 415,500 -3.1
23/10/2025
31.60
 2,175,000 31.40 32 31.15 217,100 551,300 -10.6
22/10/2025
31.75
 3,922,800 31.50 32.05 30.35 437,200 399,000 1.2
21/10/2025
31
 7,616,100 32 32.05 30.40 308,200 216,200 2.7
20/10/2025
32.15
 8,963,400 34 34.60 32.15 1,073,300 1,093,500 -1.0
17/10/2025
34.55
 6,384,700 36.10 36.20 34.55 594,700 659,000 -2.4
16/10/2025
35.70
 7,016,300 35.70 36.40 34.90 155,500 932,900 -27.6
15/10/2025
35.70
 8,664,800 33 35.70 32.75 536,500 230,500 10.7
14/10/2025
33.40
 6,382,100 34.90 34.90 33.25 751,500 212,100 18.1
13/10/2025
34.35
 8,718,300 32 34.35 31.90 1,533,700 618,600 30.8
10/10/2025
32.60
 3,188,400 33 33.45 32.30 152,800 229,700 -2.6
09/10/2025
32.85
 2,611,800 32.80 32.95 32.25 0 0 0
08/10/2025
32.40
 4,802,300 32.10 32.50 30.90 1,469,000 372,700 35.1
07/10/2025
31.50
 1,707,800 31.95 32.10 31.35 137,600 114,700 0.7
06/10/2025
32.10
 4,568,400 30.35 32.10 30.35 939,000 140,800 25.5
03/10/2025
30
 4,461,900 30.40 30.70 29.80 461,300 341,100 3.6
02/10/2025
30.75
 4,121,100 32 32.20 30.75 198,400 595,700 -12.7
01/10/2025
32.15
 2,559,500 32.35 32.45 31.80 512,400 598,300 -2.8
30/09/2025
32.30
 9,265,500 33 33.15 30.85 691,700 1,438,200 -24.5
29/09/2025
32.95
 4,334,200 34 34.30 32.80 214,000 432,500 -7.5
26/09/2025
34
 17,381,900 32.35 34.60 32.25 1,214,800 382,100 27.6
25/09/2025
32.35
 4,794,700 32.60 33.20 32.10 195,200 608,800 -13.5
24/09/2025
32.50
 3,808,600 31.15 32.50 31 376,100 504,100 -4.0
23/09/2025
31.15
 3,314,000 32.25 32.50 30 248,500 667,600 -13.3
22/09/2025
32.20
 10,596,000 31.85 33.60 31.75 650,500 1,527,100 -28.9
19/09/2025
31.70
 4,546,800 31.90 32.25 31.65 258,900 1,303,900 -33.3
18/09/2025
31.45
 4,324,900 30.60 32.05 30.50 565,100 628,100 -2.3
17/09/2025
30.60
 2,363,900 31.15 31.70 30.60 327,500 190,000 4.3
16/09/2025
31.20
 3,390,800 32.40 32.45 31.20 95,600 508,200 -13.2
15/09/2025
32
 2,902,300 31.95 32 31.35 242,200 131,800 3.5
12/09/2025
31.70
 2,722,900 31.65 32.15 31.25 588,100 700,500 -3.6
11/09/2025
31.50
 6,800,500 29.80 31.50 29.75 2,814,000 601,000 67.8
10/09/2025
29.90
 3,576,200 30.75 30.80 29.80 341,800 1,921,200 -47.5
09/09/2025
30.60
 5,853,300 29.65 30.60 29 2,581,000 238,800 70.4
08/09/2025
29.20
 7,899,900 31.05 31.35 29.20 1,729,800 206,400 45.6
05/09/2025
31.20
 7,858,900 32.75 33.40 31.20 878,700 351,500 17.2
04/09/2025
32.65
 4,840,800 33 33.90 32.60 270,100 790,800 -17.2
03/09/2025
32.95
 4,720,600 31.50 33.20 31.50 207,400 727,700 -17.1
29/08/2025
31.85
 4,709,300 32.10 32.55 31.60 127,900 934,900 -26.0
28/08/2025
32
 4,188,600 31.50 32 31.05 722,000 319,600 0
27/08/2025
31.45
 6,980,400 31.80 32.60 31.10 1,144,400 1,837,700 -22.5
26/08/2025
31.45
 5,088,400 29.70 31.50 29.65 1,873,900 629,500 37.7
25/08/2025
29.65
 7,587,400 32 32.25 29.65 719,400 1,612,500 -28.6
22/08/2025
31.75
 10,941,900 30.50 32.50 30.45 1,704,400 641,200 33.0
21/08/2025
31.15
 6,255,700 31.30 32.10 30.90 680,300 613,600 2.0
20/08/2025
31.05
 15,882,900 33.30 33.30 30.95 1,572,100 1,562,000 -0.5
19/08/2025
33.25
 8,395,700 34.05 35.05 33.25 580,500 440,400 4.6
18/08/2025
33.95
 13,310,900 31.85 33.95 31.20 2,101,700 1,844,500 7.5
15/08/2025
31.75
 15,773,000 33.45 33.45 30.80 1,807,900 1,121,200 21.3
14/08/2025
32.95
 6,559,400 32.95 32.95 32.65 1,306,100 53,100 41.3
13/08/2025
30.80
 13,827,200 29.30 30.80 29.15 709,700 112,600 18.1
12/08/2025
28.80
 8,676,400 28.35 28.95 27.60 1,271,400 643,400 17.5
11/08/2025
28.25
 7,401,100 28.40 29.25 28.20 854,800 525,100 9.4
08/08/2025
28
 7,896,500 28.05 28.40 27.30 1,088,200 825,400 7.3
07/08/2025
27.85
 7,272,100 27.45 27.90 27.10 977,400 271,100 19.5
06/08/2025
26.95
 4,161,800 26.60 27.35 26.40 301,500 243,300 1.5
05/08/2025
26.40
 9,795,600 26.70 27.45 25.90 1,325,800 538,000 21.1
04/08/2025
26.45
 5,075,600 26.10 26.75 26.10 242,700 1,775,800 -40.3
01/08/2025
26.10
 4,933,200 26.10 26.70 26.05 374,600 1,498,400 -29.5
31/07/2025
26.15
 10,427,100 26.60 26.75 25.55 395,600 788,700 -10.3
30/07/2025
26.85
 6,746,500 27 27.35 26.20 1,309,600 344,600 25.6
29/07/2025
27
 9,658,100 29.25 29.25 27 573,400 268,900 8.4
28/07/2025
29
 8,854,700 28.40 29.50 28.25 1,997,200 625,300 39.3
25/07/2025
28
 7,768,100 28.20 28.80 27.65 2,547,400 1,613,500 26.4
24/07/2025
28.05
 5,669,900 28.40 28.40 27.75 2,226,300 1,345,400 24.7
23/07/2025
28.10
 10,431,300 27.75 28.40 27.10 2,661,700 660,600 55.5
22/07/2025
27.30
 6,776,700 26.55 27.35 26.15 706,900 1,386,900 -18.4
21/07/2025
26.65
 12,019,900 27.80 28.15 26.65 410,200 2,031,700 -44.6
18/07/2025
27.75
 6,357,100 28.55 29.10 27.50 146,700 580,300 -12.4
17/07/2025
28.20
 16,763,800 26.80 28.30 26.50 624,600 860,100 -6.3
16/07/2025
26.45
 7,527,500 25.95 27.40 25.80 646,600 265,500 10.0

Chính sách bảo mật | Điều khoản sử dụng |