CTCP Tập đoàn Hà Đô (hdg)

24
-0.40
(-1.64%)
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
(2025-05-13) 		2.25 9.15% 69,199,900 2,101,225 35.6
24.50
27
26.85
2 tháng
(2025-04-14) 		3.35 14.26% 105,419,800 2,792,535 57.9
22.20
27
26.85
3 tháng
(2025-03-14) 		-0.85 -3.07% 161,734,900 1,550,749 28.9
19.70
28
26.85
6 tháng
(2024-12-16) 		-3.35 -11.09% 316,423,000 1,005,150 17.6
19.70
30.80
26.85
12 tháng
(2024-06-17) 		-2.47 -8.42% 866,504,000 8,913,329 232.6
19.70
32.40
26.85
24 tháng
(2023-06-23) 		-0.69 -2.50% 1,493,316,400 -15,872,122 -474.2
19.70
32.40
26.85
36 tháng
(2022-06-28) 		-7.17 -21.07% 1,896,630,200 11,605,813 492.2
16.65
39.96
26.85
60 tháng
(2020-07-08) 		16.73 165.31% 2,678,871,330 14,801,968 708.5
8.15
43.87
26.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2025
24
 2,752,800 24.40 24.85 24 182,900 1,021,218 0
12/06/2025
26.85
 3,298,400 26.90 27.05 26.65 95,400 264,400 -4.5
11/06/2025
26.85
 3,609,400 26.55 26.85 26.35 1,510,100 264,700 33.2
10/06/2025
26.55
 1,893,600 26.50 26.85 26.40 522,700 18,500 13.4
09/06/2025
26.45
 2,334,900 27 27 26.35 592,200 617,600 -0.7
06/06/2025
27
 4,844,200 27.10 27.75 27 1,413,600 509,100 24.6
05/06/2025
27
 2,728,600 26.65 27 26.30 313,700 467,600 -4.1
04/06/2025
26.75
 3,224,700 26.75 27.45 26.65 243,500 447,100 -5.5
03/06/2025
26.80
 2,036,900 26.95 27 26.70 86,600 59,800 0.7
02/06/2025
26.65
 3,867,100 26.05 27.15 26.05 877,100 518,400 9.7
30/05/2025
26.20
 4,563,600 26.95 26.95 26 225,100 1,354,000 -29.8
29/05/2025
26.95
 3,277,000 26.85 27.10 26.45 741,500 657,600 2.1
28/05/2025
26.85
 2,675,300 27.05 27.30 26.50 567,900 840,200 -7.3
27/05/2025
26.90
 4,636,100 26.50 27.40 26.50 1,181,000 1,104,600 2.0
26/05/2025
26.20
 3,494,500 26.35 26.70 25.50 151,700 774,900 -16.4
23/05/2025
26.35
 2,320,700 26.50 26.60 26 164,900 47,600 3.1
22/05/2025
25.90
 6,591,600 25.60 26.95 25.40 624,000 602,200 0
21/05/2025
25.30
 3,758,200 24.55 25.40 24.55 1,061,100 228,800 20.8
20/05/2025
24.50
 2,222,100 24.60 24.80 24.50 111,600 537,000 -10.5
19/05/2025
24.60
 1,496,600 24.65 24.95 24.45 208,100 108,400 0
16/05/2025
24.65
 2,216,000 24.80 25 24.55 128,800 261,300 0
15/05/2025
24.80
 2,781,700 24.75 25.20 24.65 570,300 318,700 0
14/05/2025
24.70
 1,906,800 24.50 24.75 24.35 286,300 63,375 0
13/05/2025
24.60
 2,720,300 24.30 24.80 24.20 351,500 30,600 0
12/05/2025
24.20
 1,587,400 24.25 24.50 24.10 8,800 36,000 0
09/05/2025
24.15
 2,204,700 24.65 24.65 23.95 117,600 397,900 0
08/05/2025
24.40
 1,433,500 24.65 24.80 24.15 11,800 214,900 0
07/05/2025
24.40
 3,034,300 23.90 24.45 23.90 376,000 103,500 0
06/05/2025
23.85
 2,226,500 23.80 24.45 23.80 77,800 273,400 0
05/05/2025
23.75
 2,142,700 23.50 23.85 23.25 292,600 128,600 0
29/04/2025
23.40
 1,647,800 23.35 23.50 23 260,100 36,200 5.2
28/04/2025
23.20
 976,000 23.50 23.50 23 36,500 54,600 -0.4
25/04/2025
23.25
 2,130,000 22.95 23.80 22.95 334,300 203,000 3.1
24/04/2025
23
 1,355,100 23 23.25 22.75 25,100 11,700 0.3
23/04/2025
23
 1,547,200 22.85 23.30 22.45 34,000 0 0.8
22/04/2025
22.50
 4,363,100 22.10 22.50 20.95 488,400 326,190 3.5
21/04/2025
22.50
 1,606,600 22.90 23.30 22.45 6,500 226,100 -5.0
18/04/2025
23.10
 1,645,200 23.20 23.40 22.95 98,500 245,200 -3.4
17/04/2025
22.85
 1,345,100 22.05 22.90 22.05 39,000 136,400 -2.2
16/04/2025
22.20
 1,659,100 22.45 23.30 22.20 143,800 120,200 0.5
15/04/2025
22.80
 2,016,500 23.40 23.85 22.60 233,900 88,000 3.3
14/04/2025
23.50
 3,299,100 22.45 23.50 22 1,086,300 377,800 16.6
11/04/2025
22
 4,253,200 21.65 22 20.65 81,000 81,100 -0.0
10/04/2025
21.05
 2,096,800 21.05 21.05 21.05 0 1,730,670 -36.4
09/04/2025
19.70
 5,873,500 19.70 20.50 19.70 964,900 258,000 14.0
08/04/2025
21.15
 2,226,800 22.05 22.30 21.15 76,400 16,500 1.3
04/04/2025
22.70
 6,186,700 22.70 23 22.70 56,000 76,300 -0.5
03/04/2025
24.40
 3,149,500 24.50 25 24.40 400 14,300 -0.3
02/04/2025
26.20
 2,491,700 26.30 26.80 26.15 151,100 134,075 0.4
01/04/2025
26.50
 876,600 26.70 26.70 26.45 46,700 2,300 1.2
31/03/2025
26.35
 2,182,900 26.35 26.80 26 444,600 196,300 6.5
28/03/2025
26.35
 2,105,100 26.90 26.95 26.35 800 70,400 -1.9
27/03/2025
26.80
 779,800 26.95 27 26.80 175 6,800 -0.2
26/03/2025
26.95
 1,430,600 26.90 27.05 26.75 1,700 111,400 -2.9
25/03/2025
26.90
 1,718,600 26.80 27.15 26.80 0 0 0
24/03/2025
26.85
 2,381,400 27.10 27.20 26.75 18,500 166,878 -4.0
21/03/2025
27.10
 2,895,200 27.35 27.50 27.05 0 0 0
20/03/2025
27.40
 2,688,100 27.75 27.90 27.35 1,800 109,600 -3.0
19/03/2025
27.75
 2,179,500 28 28.25 27.70 2,400 163,602 -4.5
18/03/2025
28
 4,423,500 27.90 28.60 27.90 173,095 95,600 2.2
17/03/2025
27.80
 4,027,800 28 28.25 27.55 109,600 117,031 -0.2
14/03/2025
27.70
 2,347,800 28 28.40 27.70 2,500 22,600 -0.6
13/03/2025
27.95
 6,963,200 28.05 28.80 27.80 39,000 120,800 -2.3
12/03/2025
27.95
 3,223,000 27.60 28.20 27.50 114,900 78,600 1.0
11/03/2025
27.50
 2,881,100 27.45 27.55 27.35 23,000 67,500 -1.2
10/03/2025
27.70
 2,288,000 28.05 28.05 27.60 5,000 275,600 -7.5
07/03/2025
27.70
 2,308,000 27.80 28.15 27.65 22,800 131,800 -3.0
06/03/2025
27.70
 2,617,900 27.70 27.70 27.25 600 399,942 -11.0
05/03/2025
27.45
 3,181,500 27.90 27.95 27.45 6,100 132,600 -3.5
04/03/2025
27.85
 3,884,800 28.05 28.45 27.80 66,900 99,500 -0.9
03/03/2025
28.10
 3,240,900 28.30 28.60 28.10 117,900 557,400 -12.4
28/02/2025
28.15
 2,047,500 28.45 28.70 28.05 0 59,200 -1.7
27/02/2025
28.30
 2,702,300 27.95 28.35 27.85 170,000 44,895 3.5
26/02/2025
27.90
 2,067,500 28.05 28.35 27.90 19,500 24,700 -0.1
25/02/2025
27.95
 2,357,500 28.20 28.40 27.80 300 116,500 -3.3
24/02/2025
28
 2,092,700 27.50 28.10 27.45 34,901 31,100 0.1
21/02/2025
27.70
 1,417,900 27.85 27.85 27.55 2,400 20,800 -0.5
20/02/2025
27.85
 2,296,500 27.95 28.20 27.80 280,000 63,900 6.1
19/02/2025
27.85
 2,556,500 27.45 28.15 27.45 1,112,200 40,200 29.9
18/02/2025
27.45
 1,918,000 27.75 28 27.45 0 64,600 -1.8
17/02/2025
27.70
 2,974,600 27.75 28.10 27.55 384,600 136,220 6.9
14/02/2025
27.55
 3,037,600 27.20 27.75 27.20 215,700 55,000 4.4
13/02/2025
27
 2,203,400 26.85 27.15 26.75 184,000 422,172 -6.4
12/02/2025
26.75
 1,763,300 27 27.15 26.75 1,087,600 1,154,800 -1.8
11/02/2025
26.90
 1,343,500 26.75 26.95 26.55 5,900 29,900 -0.6
10/02/2025
26.70
 2,906,800 27.30 27.30 26.70 5,700 391,900 -10.4
07/02/2025
27.30
 1,687,100 27.45 27.70 27.30 201,200 117,000 2.3
06/02/2025
27.40
 1,472,100 27.40 27.50 27.15 225,700 37,500 5.1
05/02/2025
27.30
 2,246,500 27.35 27.75 27.30 20,600 58,200 -1.0
04/02/2025
27.25
 2,378,000 26.85 27.35 26.80 89,100 112,000 -0.6
03/02/2025
26.75
 1,328,000 26.60 26.90 26.45 79,100 5,500 2.0
24/01/2025
26.55
 1,221,100 26.80 26.90 26.55 63,600 18,200 1.2
23/01/2025
26.80
 1,454,000 26.45 26.85 26.40 111,900 8,800 2.7
22/01/2025
26.40
 4,443,500 27.25 27.35 26.40 33,100 337,000 -8.2
21/01/2025
27.15
 1,893,500 27.60 27.70 27.10 233,000 367,500 -3.7
20/01/2025
27.50
 1,013,500 27.45 27.75 27.40 149,100 7,300 3.9
17/01/2025
27.60
 2,023,400 27.15 27.80 27.10 15,200 254,400 -6.6
16/01/2025
27.10
 1,736,800 27.65 27.65 27.05 700 514,500 -14.0
15/01/2025
27.45
 1,034,600 27.40 27.45 27.10 26,100 23,600 0.1
14/01/2025
27
 956,000 27.35 27.50 27 81,800 103,000 -0.6
13/01/2025
27.30
 1,710,100 26.90 27.45 26.70 280,900 154,300 3.4

Chính sách bảo mật | Điều khoản sử dụng |