CTCP Tập đoàn Hà Đô (hdg)

14.65
0.05
(0.34%)
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
(2026-09-08) 		-2.15 -12.91% 19,103,000 -844,055 -17.1
14.50
16.65
14.65
2 tháng
(2026-08-10) 		-2.55 -14.96% 41,579,000 -1,066,755 -19.9
14.50
17.50
14.65
3 tháng
(2026-07-10) 		-4.40 -23.28% 72,750,300 -3,706,055 -64.5
14.50
19.15
14.65
6 tháng
(2026-04-13) 		-11.18 -43.54% 179,210,600 -16,333,155 -370.5
14.50
26.05
14.65
12 tháng
(2025-10-13) 		-16.17 -52.72% 543,108,300 -15,281,855 -325.4
14.50
31.87
14.65
24 tháng
(2024-10-18) 		-7.82 -35.03% 1,539,372,000 -7,687,626 -301.0
14.50
31.87
14.65
36 tháng
(2023-10-24) 		-4.75 -24.69% 2,418,375,000 -34,161,743 -1,046.6
14.50
31.87
14.65
60 tháng
(2021-11-03) 		-10.41 -41.80% 3,171,407,600 -6,657,903 -34.5
13.51
35.60
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
16.94
 194,400 17.20 17.20 16.91 9,000 0 0.3
21/03/2023
17.03
 268,700 17.15 17.15 16.80 0 3,700 0.5
20/03/2023
16.91
 316,900 17.26 17.32 16.91 33,000 38,400 -0.2
17/03/2023
17.38
 764,400 17.20 17.38 17.15 530,300 51,600 14.3
16/03/2023
17.20
 268,400 17.15 17.20 16.86 21,300 20,700 0.0
15/03/2023
17.18
 421,000 17.09 17.35 16.89 27,100 100,000 -2.2
14/03/2023
16.62
 740,000 17.12 17.32 16.62 7,500 114,344 -3.1
13/03/2023
17.20
 667,700 17.44 17.61 17.20 200 78,100 -2.3
10/03/2023
17.70
 735,900 17.64 17.82 17.35 168,400 55,000 3.5
09/03/2023
17.90
 507,700 17.90 17.90 17.67 11,300 20,932 -0.3
08/03/2023
17.73
 439,100 17.15 17.73 17.15 20,800 1,800 0.6
07/03/2023
17.44
 386,600 17.55 17.73 17.35 40,500 76,800 -1.1
06/03/2023
17.44
 700,700 17.55 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 17.47 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 16.39 17.15 16.27 253,400 104,800 4.4
27/02/2023
16.27
 995,700 16.68 16.86 16.19 84,700 17,328 1.9
24/02/2023
16.89
 300,700 17.29 17.41 16.89 29,200 11,300 0.5
23/02/2023
17.26
 1,105,200 17.26 17.29 16.62 12,530 48,300 -1.1
22/02/2023
17.15
 1,175,800 17.84 18.02 17.15 50,600 124,100 -2.2
21/02/2023
18.19
 728,400 18.54 18.72 18.19 53,600 50,000 0.1
20/02/2023
18.51
 1,150,900 17.84 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 16.86 17.55 16.86 40,200 10,000 0.9
14/02/2023
16.97
 687,200 16.86 17.18 16.62 41,200 27,500 0.4
13/02/2023
16.62
 1,438,000 17.44 17.44 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 18.66 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 19.36 19.36 18.31 227,800 15,000 6.9
06/02/2023
19.06
 1,080,300 18.60 19.06 18.48 30,900 16,800 0.5
03/02/2023
18.72
 1,162,000 18.69 19.04 18.48 181,500 12,416 5.4
02/02/2023
18.60
 1,337,500 19.18 19.30 18.34 76,800 156,316 -2.5
01/02/2023
19.04
 4,326,100 20.08 20.84 19.04 124,000 392,615 -8.8
31/01/2023
19.88
 1,457,200 19.24 19.88 19.24 95,600 51,220 1.5
30/01/2023
19.38
 1,885,100 19.68 20.11 19.36 53,300 207,200 -5.1
27/01/2023
19.65
 896,400 20.05 20.05 19.59 113,700 9,600 3.5
19/01/2023
19.62
 1,560,700 19.33 19.79 19.27 168,100 59,400 3.7
18/01/2023
19.30
 1,240,400 19.12 19.33 19.09 98,300 173,300 -2.5
17/01/2023
19.06
 1,296,400 18.45 19.06 18.28 98,400 19,000 2.6
16/01/2023
18.25
 651,800 18.51 18.66 18.02 3,010 120,000 -3.7
13/01/2023
18.54
 966,300 18.72 19.12 18.37 21,600 19,000 0.1
12/01/2023
18.37
 483,200 18.72 18.72 18.37 32,600 33,000 0.0
11/01/2023
18.48
 650,700 18.37 18.77 18.25 165,000 50,000 3.7
10/01/2023
18.22
 996,700 18.60 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 18.51 19.41 18.51 182,000 81,100 3.3
04/01/2023
18.60
 1,080,000 19.06 19.30 18.51 108,500 240,100 -4.2
03/01/2023
19.01
 1,885,600 18.19 19.12 17.90 126,000 158,500 -1.1
30/12/2022
18.25
 705,300 18.02 18.25 17.67 252,900 14,300 7.5
29/12/2022
17.82
 398,200 17.70 18.22 17.70 70,250 0 2.2
28/12/2022
18.02
 514,000 18.02 18.16 17.82 108,900 17,060 2.8
27/12/2022
18.16
 1,039,200 17.20 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 18.13 18.83 17.73 21,300 72,112 -1.6
22/12/2022
18.25
 940,700 18.43 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 18.60 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 19.36 20.23 19.30 739,946 100,750 22.2
15/12/2022
19.76
 2,763,900 18.89 19.76 18.66 496,800 109,800 13.2
14/12/2022
18.77
 1,795,200 18.89 19.04 18.66 546,600 54,600 15.9
13/12/2022
18.57
 2,184,500 17.96 18.57 17.47 137,100 156,900 -0.6
12/12/2022
18.11
 2,799,300 18.83 19.33 18.11 56,300 83,100 -0.8
09/12/2022
18.60
 1,492,900 18.60 18.60 17.93 106,200 45,200 2.0
08/12/2022
18.31
 2,240,700 18.13 18.66 17.84 148,700 127,701 0.7
07/12/2022
17.61
 2,285,600 17.90 18.28 17.38 97,700 79,600 0.5
06/12/2022
18.37
 5,254,200 18.48 19.12 18.08 550,500 296,600 8.0
05/12/2022
19.15
 3,175,500 19.41 19.53 18.66 355,000 205,403 4.9
02/12/2022
19.18
 3,667,600 17.79 19.18 17.64 436,700 27,100 13.5
01/12/2022
18.25
 3,352,500 19.01 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 17.38 17.44 16.45 573,700 236,400 10.0
28/11/2022
17.15
 3,602,200 16.57 17.15 16.39 325,100 167,700 4.6
25/11/2022
16.10
 3,487,500 15.40 16.10 15.17 360,500 257,200 2.9
24/11/2022
15.05
 3,036,200 14.79 15.64 14.33 550,500 886,480 -8.7
23/11/2022
15.08
 1,092,900 15.46 15.61 14.91 263,300 46,000 5.6
22/11/2022
15.52
 6,367,800 15.64 16.51 14.94 137,400 114,200 0.6
21/11/2022
15.81
 1,636,400 15.75 16.51 15.66 325,400 586,112 -7.1
18/11/2022
15.69
 1,503,800 15.34 16.10 14.59 50,200 80,900 -0.8
17/11/2022
15.40
 1,895,600 14.91 15.40 14.53 550,400 444,515 2.8
16/11/2022
14.44
 3,438,200 12.58 14.44 12.58 544,400 329,340 5.3
15/11/2022
13.51
 1,871,600 13.78 14.30 13.51 503,800 100 11.7
14/11/2022
14.53
 2,758,700 14.53 14.82 14.18 1,124,800 64,100 26.5
11/11/2022
15.23
 2,924,200 15.37 15.40 14.53 1,352,296 1,500 35.4
10/11/2022
14.88
 2,572,700 15.43 15.81 14.88 656,200 73,100 14.9
09/11/2022
15.98
 1,736,500 16.57 17.00 15.81 636,400 50,700 16.1
08/11/2022
16.27
 3,514,000 14.59 16.33 14.59 774,700 698,520 2.1
07/11/2022
15.66
 1,040,200 16.68 16.80 15.66 49,795 184,800 -3.6
04/11/2022
16.83
 3,224,300 17.44 17.70 16.48 463,100 151,800 9.0
03/11/2022
17.70
 1,380,400 17.15 17.70 17.15 243,600 229,000 0.4
02/11/2022
17.50
 1,858,900 16.91 17.84 16.91 578,000 60,900 15.6
01/11/2022
17.03
 1,250,600 17.38 17.67 16.91 64,100 87,400 -0.7
31/10/2022
17.26
 3,132,200 17.38 17.70 16.27 228,300 141,055 2.6
28/10/2022
16.91
 2,694,500 16.04 16.91 16.04 704,800 73,300 18.4
27/10/2022
15.81
 2,409,100 14.59 15.81 14.59 372,600 19,600 9.2
26/10/2022
14.79
 2,543,400 15.93 16.57 14.79 714,900 151,000 14.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc