CTCP Tập đoàn Hà Đô (hdg)

25.75
0.55
(2.18%)
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)
27/01/2026
25.75
 2,307,800 25.20 26.05 24.95 1,332,400 247,600 28.0
26/01/2026
25.20
 2,728,800 26.30 26.30 25.05 59,900 402,300 -8.9
23/01/2026
26.30
 1,597,500 26.95 27.25 26.30 500 322,300 -8.6
22/01/2026
26.95
 3,593,700 25.95 27.40 25.95 634,800 385,300 6.5
21/01/2026
25.90
 2,668,300 26.40 26.45 25.80 62,300 805,500 -19.5
20/01/2026
26.45
 2,185,400 26.35 26.65 26.20 151,500 698,800 -14.4
19/01/2026
26.25
 1,844,400 26.50 26.60 26.25 304,200 1,062,500 -20.0
16/01/2026
26.25
 2,275,100 26.65 26.85 26.15 46,800 517,500 -12.4
15/01/2026
26.60
 2,807,300 26.50 27 26.20 788,400 900,300 -3.0
14/01/2026
26.50
 3,994,200 27 27.35 26.30 674,100 1,145,500 -12.6
13/01/2026
27
 2,929,200 27.45 27.45 26.60 201,500 1,462,900 -33.9
12/01/2026
26.85
 3,947,400 26.05 27.10 25.70 520,600 1,017,100 -13.1
09/01/2026
26.30
 5,291,300 26.40 26.90 26 924,400 467,300 12.1
08/01/2026
26.30
 2,945,200 27.10 27.10 26.30 666,100 1,128,000 -12.3
07/01/2026
26.80
 2,825,600 26.10 26.95 26.10 944,600 808,400 3.5
06/01/2026
26
 3,638,900 26.30 26.50 25.65 1,104,300 1,319,200 -5.6
05/01/2026
26.10
 3,298,600 27.35 27.55 26 343,000 1,026,100 -18.5
31/12/2025
27.30
 1,158,200 27.60 27.60 27.25 87,900 116,200 -0.8
30/12/2025
27.60
 2,215,700 27.40 27.70 27.05 234,300 877,000 -17.4
29/12/2025
27.75
 1,772,700 27.80 27.80 27 235,800 55,600 4.9
26/12/2025
27.60
 1,901,500 27.95 28 27 116,000 12,400 2.8
25/12/2025
28
 2,401,500 28.65 28.90 28 105,600 155,200 -1.4
24/12/2025
28.65
 1,218,900 28.45 28.70 28.10 110,100 208,200 -2.8
23/12/2025
28.45
 1,574,600 29 29.20 28.45 35,000 110,000 -2.2
22/12/2025
28.80
 2,054,900 28.60 28.90 28.40 64,500 118,400 -1.6
19/12/2025
28.20
 1,445,800 28.75 28.95 28.20 146,800 318,200 -4.9
18/12/2025
28.40
 1,111,100 28.40 28.75 28.10 44,800 49,800 -0.2
17/12/2025
28.80
 813,800 29.10 29.10 28.50 185,500 41,500 4.1
16/12/2025
29.10
 4,146,000 27.80 29.15 26.50 602,500 1,140,700 -14.8
15/12/2025
28.10
 1,667,100 28.10 28.35 27.60 455,600 80,700 10.5
12/12/2025
28.10
 2,720,000 30.20 30.30 28.10 62,500 240,700 -5.4
11/12/2025
30.20
 1,011,000 30.50 30.60 30 30,000 214,800 -5.6
10/12/2025
30.40
 864,400 30.65 30.85 30 50,600 9,800 1.2
09/12/2025
30.85
 3,030,000 30.40 31.15 29.45 136,200 252,400 -3.4
08/12/2025
30.40
 2,223,300 31.10 31.25 30.40 47,200 260,300 -6.6
05/12/2025
31.15
 1,620,500 31.90 31.90 31.15 1,600 312,500 -9.8
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

Chính sách bảo mật | Điều khoản sử dụng |