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)
25/10/2022
15.90
 3,250,000 15.93 17.15 15.81 578,100 8,500 15.7
24/10/2022
16.97
 1,249,100 17.76 17.96 16.97 130,900 73,700 1.7
21/10/2022
18.22
 2,046,600 19.59 19.59 18.22 73,300 2,700 2.3
20/10/2022
19.59
 1,965,700 20.40 20.58 19.59 412,600 33,600 13.1
19/10/2022
20.66
 1,157,000 20.69 20.90 20.17 11,700 93,600 -2.9
18/10/2022
20.66
 1,512,900 21.16 21.48 20.63 56,200 114,300 -2.1
17/10/2022
20.92
 1,134,900 20.20 20.92 19.76 180,300 23,600 5.6
14/10/2022
20.61
 2,442,600 20.87 20.90 20.17 546,000 81,100 16.5
13/10/2022
20.34
 871,700 19.76 20.52 19.70 18,100 52,000 -1.2
12/10/2022
19.76
 2,139,000 18.89 19.76 18.22 1,101,500 169,300 31.7
11/10/2022
18.48
 1,518,200 20.05 20.05 18.48 33,900 48,060 -0.5
10/10/2022
19.85
 1,885,200 18.37 20.29 18.37 337,100 246,640 3.1
07/10/2022
18.98
 2,365,900 19.36 19.76 18.98 185,600 0 6.1
06/10/2022
20.40
 1,943,000 21.91 21.91 20.40 346,900 113,100 8.2
05/10/2022
21.91
 1,911,200 21.51 22.03 21.10 665,700 1,200 25.1
04/10/2022
20.75
 2,063,800 22.26 22.38 20.63 130,300 6,800 4.4
03/10/2022
22.03
 1,738,600 23.37 23.40 22.03 233,000 100,000 5.0
30/09/2022
23.66
 2,690,600 22.52 24.12 21.62 902,400 30,300 35.5
29/09/2022
23.25
 1,552,800 24.82 24.82 23.25 14,900 237,344 -8.9
28/09/2022
24.30
 1,258,100 24.21 24.96 23.89 1,400 7,604 -0.3
27/09/2022
24.30
 1,294,400 24.56 25.17 23.98 31,500 45,900 -0.6
26/09/2022
24.56
 3,453,400 25.81 25.84 24.56 164,400 873,353 -30.0
23/09/2022
26.39
 1,571,900 26.16 26.85 25.95 211,000 28,320 8.3
22/09/2022
25.84
 3,073,000 25.69 25.92 24.76 157,800 588,000 -19.1
21/09/2022
26.16
 817,700 26.42 26.50 25.98 2,900 1,000 0.1
20/09/2022
26.74
 2,052,200 26.74 27.03 25.60 245,500 94,700 6.9
19/09/2022
26.56
 3,083,900 28.51 28.80 26.56 133,300 196,600 -2.9
16/09/2022
28.54
 2,801,500 29.82 29.99 28.54 90,200 298,560 -10.2
15/09/2022
29.99
 1,704,900 30.28 30.52 29.76 153,014 302,676 1.1
14/09/2022
30.22
 1,593,200 29.88 30.46 29.82 20,300 0 4.2
13/09/2022
30.52
 1,238,400 30.57 30.63 29.70 101,176 20,044 4.2
12/09/2022
30.52
 711,600 30.81 30.81 30.34 117,200 2,565 0.5
09/09/2022
30.52
 1,468,100 29.64 30.52 29.29 10,000 300 0.5
08/09/2022
29.24
 1,714,700 30.22 30.22 29.24 21,100 4,000 0.9
07/09/2022
29.82
 2,638,700 31.21 31.39 29.53 3,200 15,400 -0.6
06/09/2022
31.39
 1,799,600 31.62 32.20 31.39 214,100 3,900 11.4
05/09/2022
31.39
 932,400 31.85 31.85 31.39 7,700 3,500 0.2
31/08/2022
31.68
 2,080,700 31.10 31.91 30.52 52,800 12,900 2.2
30/08/2022
31.21
 1,533,500 31.50 31.68 31.15 325,200 9,600 16.9
29/08/2022
31.33
 3,121,900 30.81 31.33 30.05 64,900 149,300 -4.5
26/08/2022
31.91
 2,019,900 32.32 32.72 31.68 18,100 104,200 -4.7
25/08/2022
32.43
 3,326,000 31.97 33.07 31.85 393,100 12,400 21.2
24/08/2022
32.26
 3,276,200 31.79 32.67 31.56 322,000 11,000 17.3
23/08/2022
31.50
 2,463,100 30.40 31.56 30.40 122,200 300,000 -9.6
22/08/2022
30.92
 1,792,100 30.63 30.98 30.17 4,600 14,600 -0.5
19/08/2022
30.81
 2,397,900 31.33 31.62 30.28 8,600 225,000 -11.5
18/08/2022
31.10
 1,770,600 31.15 31.68 30.81 160,100 80,400 4.3
17/08/2022
31.33
 1,715,800 31.39 31.97 31.15 3,700 26,500 -1.2
16/08/2022
31.39
 1,246,900 31.68 31.85 31.21 71,200 171,600 -5.4
15/08/2022
31.68
 6,070,500 30.22 31.68 29.99 243,700 0 13.3
12/08/2022
30.11
 1,246,800 29.53 30.11 29.35 36,300 4,000 1.7
11/08/2022
29.35
 1,855,900 30.57 30.63 29.06 172,600 21,400 7.6
10/08/2022
30.40
 1,458,700 29.93 30.46 29.76 7,300 0 0.4
09/08/2022
29.99
 2,680,300 30.75 31.04 29.99 588,700 263,500 16.8
08/08/2022
30.75
 1,774,500 30.05 31.04 29.93 93,800 800 4.9
05/08/2022
30.05
 1,530,900 29.76 30.46 29.64 2,500 200,100 -10.2
04/08/2022
29.76
 2,650,400 30.81 30.86 29.76 18,800 52,300 -1.7
03/08/2022
30.81
 1,900,800 30.17 31.39 30.05 11,300 41,500 -1.6
02/08/2022
30.17
 2,674,700 29.88 30.81 29.76 4,200 243,600 -12.4
01/08/2022
30.17
 2,794,500 30.81 31.68 29.82 104,200 208,800 -5.4
29/07/2022
30.75
 1,204,900 30.22 30.81 29.76 16,400 0 0.9
28/07/2022
30.11
 3,431,200 29.00 30.57 28.63 22,000 50,200 -1.5
27/07/2022
28.60
 833,900 27.90 28.60 27.84 6,400 0 0.3
26/07/2022
28.25
 995,400 28.25 28.71 27.96 17,500 1,300 0.8
25/07/2022
28.25
 1,509,600 27.20 28.25 27.20 11,300 8,200 0.2
22/07/2022
27.49
 881,100 27.26 27.70 27.14 164,200 297,800 0.5
21/07/2022
27.32
 781,400 27.43 27.78 27.09 50,000 2,600 2.2
20/07/2022
27.43
 1,623,000 27.35 27.73 27.03 5,500 36,800 -1.5
19/07/2022
26.91
 1,632,200 25.92 27.26 25.89 178,300 27,100 7.0
18/07/2022
25.84
 733,100 26.33 26.68 25.84 1,200 1,100 0.0
15/07/2022
26.07
 1,297,700 26.04 26.74 25.63 18,500 4,800 0.6
14/07/2022
26.04
 841,600 26.04 26.24 25.28 11,000 76,900 -3.0
13/07/2022
25.78
 406,100 26.16 26.45 25.57 0 10,500 -0.5
12/07/2022
26.39
 1,724,600 25.08 26.39 24.70 304,600 22,500 12.8
11/07/2022
25.02
 699,700 24.70 25.31 24.30 0 18,000 -0.8
08/07/2022
25.34
 1,024,100 25.40 25.87 24.94 116,800 204,800 -0.8
07/07/2022
25.43
 1,068,700 23.83 25.52 23.13 603,500 53,100 24.1
06/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
06/07/2022
24.06
 1,310,800 24.82 24.94 23.89 311,800 78,400 9.7
05/07/2022
24.70
 2,540,600 24.65 24.80 23.98 151,600 101,400 2.6
04/07/2022
24.75
 2,073,500 26.50 26.50 24.75 327,000 53,800 14.4
01/07/2022
26.59
 2,949,800 27.37 27.37 25.48 125,600 131,600 -0.3
30/06/2022
27.37
 2,200,200 27.66 28.24 27.37 907,000 41,200 48.9
29/06/2022
27.61
 1,395,500 27.32 27.61 26.69 196,000 143,500 3.0
28/06/2022
27.61
 2,243,500 26.74 27.90 26.50 114,400 15,600 5.6
27/06/2022
26.50
 1,350,600 26.25 27.08 26.25 41,100 69,800 -1.6
24/06/2022
26.54
 1,211,000 26.64 27.27 26.16 194,000 20,900 9.5
23/06/2022
26.69
 1,807,800 25.33 26.69 25.19 164,200 297,800 -7.4
22/06/2022
25.19
 3,132,700 24.99 25.33 23.40 575,400 56,000 27.0
21/06/2022
25.14
 3,624,700 26.50 27.51 25.14 490,800 196,800 15.3
20/06/2022
26.98
 2,476,900 28.09 29.01 26.64 107,100 356,100 -14.6
17/06/2022
28.34
 3,337,400 26.40 28.48 26.40 440,400 260,400 10.5
16/06/2022
26.93
 3,971,800 25.87 26.93 25.48 116,000 48,200 3.8
15/06/2022
25.19
 1,219,100 25.67 26.25 24.32 6,200 75,800 -3.6
14/06/2022
25.91
 1,664,000 24.95 26.50 24.90 128,500 68,400 3.2
13/06/2022
24.95
 2,254,700 24.46 26.64 24.27 131,400 77,900 2.8
10/06/2022
25.38
 2,452,200 26.16 27.37 25.38 19,700 47,700 -1.5
09/06/2022
26.64
 1,635,300 26.40 26.74 26.11 31,400 454,400 -23.3
08/06/2022
26.64
 1,561,200 26.35 27.03 25.96 13,400 170,100 -8.6
07/06/2022
25.96
 3,975,400 24.17 25.96 24.15 411,600 574,095 -8.7
06/06/2022
24.27
 2,471,800 23.49 24.80 22.77 381,100 135,800 12.5

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