CTCP Tập đoàn Hà Đô (hdg)

15.05
0.40
(2.73%)
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)
12/08/2021
22.81
 3,163,800 22.65 23.44 22.37 46,100 0 2.6
11/08/2021
22.65
 2,188,100 23.08 23.48 22.65 2,500 32,800 -1.7
10/08/2021
23.28
 2,988,100 22.88 23.68 22.45 0 74,200 -4.3
09/08/2021
22.81
 2,105,800 22.69 23.16 22.61 200 64,400 -3.7
06/08/2021
22.77
 2,846,100 22.33 23.40 22.25 222,000 3,800 12.5
05/08/2021
22.41
 2,251,900 22.09 22.49 21.69 72,700 10,200 3.5
04/08/2021
22.25
 1,950,500 22.45 22.92 22.09 2,200 39,800 -2.1
03/08/2021
22.45
 6,207,100 20.78 22.45 20.78 125,500 9,100 6.4
02/08/2021
21.01
 4,814,300 20.70 21.25 20.50 131,700 53,900 4.1
30/07/2021
21.21
 2,317,900 20.89 21.85 20.89 3,800 0 0.2
29/07/2021
21.09
 4,254,400 19.86 21.29 19.68 148,900 10,000 7.1
28/07/2021
19.90
 3,781,200 20.74 20.97 19.90 84,200 3,600 4.2
27/07/2021
20.93
 3,262,000 21.57 21.65 20.93 37,100 150,800 -6.1
26/07/2021
21.53
 2,713,200 20.82 21.69 20.78 197,200 10,400 10.0
23/07/2021
20.97
 2,382,400 21.09 21.65 20.70 36,500 6,100 1.6
22/07/2021
21.29
 2,549,600 20.66 21.49 20.58 137,200 10,000 6.8
21/07/2021
20.54
 3,076,200 19.50 20.54 19.40 18,600 63,500 -2.2
20/07/2021
19.58
 3,426,000 20.10 20.10 18.85 51,700 20,300 1.6
19/07/2021
19.70
 4,915,000 19.70 20.93 19.54 129,000 36,500 4.7
16/07/2021
20.06
 2,874,700 19.70 20.10 19.38 41,400 47,700 -0.3
15/07/2021
19.58
 2,662,800 19.10 20.02 18.85 139,500 272,200 -6.5
14/07/2021
19.20
 4,190,300 18.71 19.50 18.71 32,400 65,600 -1.6
13/07/2021
18.51
 2,111,700 17.85 18.51 17.47 0 28,000 -1.3
12/07/2021
17.65
 1,915,200 18.19 18.19 17.03 60,500 85,100 -1.1
09/07/2021
18.23
 4,377,200 17.47 18.43 17.31 193,100 45,000 6.8
08/07/2021
17.47
 1,927,500 17.23 17.75 17.23 13,000 89,200 -3.2
07/07/2021
17.19
 1,129,100 17.11 17.19 16.44 2,500 13,100 -0.5
06/07/2021
17.03
 3,278,200 17.27 17.87 17.03 220,700 31,700 8.2
05/07/2021
17.27
 1,197,100 17.23 17.27 16.76 149,100 44,300 1.5
02/07/2021
17.25
 1,122,400 17.35 17.51 17.19 4,500 20,000 -0.7
01/07/2021
17.35
 1,143,700 17.43 17.51 17.15 144,200 49,400 4.2
30/06/2021
17.39
 1,409,800 17.31 17.79 17.27 400 44,500 -1.9
29/06/2021
17.27
 2,067,900 17.19 17.71 17.01 223,800 151,500 3.2
28/06/2021
17.11
 1,139,600 17.17 17.17 16.99 24,800 30,100 -0.2
25/06/2021
17.09
 794,300 16.84 17.31 16.74 112,000 300 4.8
24/06/2021
16.84
 606,800 16.99 16.99 16.80 1,100 5,400 -0.2
23/06/2021
16.99
 1,046,500 17.13 17.35 16.80 3,000 17,000 -0.6
22/06/2021
17.19
 1,154,800 17.31 17.35 17.11 34,600 6,800 1.2
21/06/2021
17.11
 863,300 17.41 17.51 17.09 26,500 2,300 1.0
18/06/2021
17.41
 956,700 17.41 17.67 17.31 79,000 27,600 2.3
17/06/2021
17.27
 1,395,200 16.56 17.31 16.42 135,900 10,000 5.3
16/06/2021
16.66
 942,900 16.89 16.89 16.48 4,100 15,500 -0.5
15/06/2021
16.89
 1,073,700 16.89 16.99 16.72 700 76,000 -3.2
14/06/2021
16.89
 996,100 16.99 17.23 16.72 110,700 0 4.7
11/06/2021
16.76
 1,358,000 16.52 16.99 16.40 15,300 0 0.6
10/06/2021
16.38
 1,646,800 16.44 16.82 16.28 15,000 103,100 -3.6
09/06/2021
16.82
 2,181,000 16.72 17.45 15.96 249,500 8,900 10.3
08/06/2021
16.93
 3,155,900 17.71 18.09 16.93 271,700 58,400 9.3
07/06/2021
18.19
 2,083,100 18.51 18.81 17.11 41,000 10,000 1.4
04/06/2021
18.31
 2,490,900 18.47 18.57 18.25 403,000 32,300 17.3
03/06/2021
18.47
 1,628,800 18.27 18.63 18.23 95,400 64,000 1.4
02/06/2021
18.25
 1,760,600 18.31 18.71 18.15 100 7,900 -0.4
01/06/2021
18.31
 3,623,200 17.71 18.77 17.51 3,500 17,900 -0.6
31/05/2021
17.55
 1,933,900 17.71 17.71 17.19 17,100 3,700 0.6
28/05/2021
17.65
 1,724,600 17.51 17.73 17.11 16,500 5,500 0.5
27/05/2021
17.35
 2,845,900 17.45 17.89 17.11 254,500 50,600 9.1
26/05/2021
17.45
 1,225,500 17.31 17.75 17.19 86,700 16,800 3.0
25/05/2021
17.41
 1,122,200 17.59 17.87 17.39 14,400 37,600 -1.0
24/05/2021
17.57
 2,630,600 16.76 17.71 16.76 37,400 151,400 -5.0
21/05/2021
16.70
 1,274,000 16.24 17.07 16.24 39,700 175,200 -5.7
20/05/2021
16.24
 686,400 16.32 16.32 16.20 45,200 306,600 -10.7
19/05/2021
16.32
 744,400 16.04 16.32 16.04 16,900 272,000 -10.4
18/05/2021
16.20
 801,200 16.32 16.48 16.12 140,900 277,600 -5.6
17/05/2021
16.36
 683,700 17.05 17.11 16.34 58,400 225,000 -6.9
14/05/2021
17.05
 1,120,200 16.91 17.31 16.66 3,900 39,900 -1.5
13/05/2021
16.91
 1,079,800 16.52 17.11 16.36 58,400 29,700 1.2
12/05/2021
16.66
 564,800 16.40 16.72 16.40 22,600 24,800 -0.1
11/05/2021
16.40
 942,000 16.24 16.91 16.12 68,300 3,300 2.7
10/05/2021
16.00
 837,700 15.92 16.12 15.60 4,700 19,000 -0.6
07/05/2021
16.04
 959,700 16.40 16.40 15.72 453,100 113,500 12.9
06/05/2021
16.40
 818,500 16.91 17.03 16.32 200 34,100 -1.4
05/05/2021
16.68
 1,497,000 15.60 16.68 15.60 22,800 0 0.9
04/05/2021
15.60
 606,000 15.04 15.88 14.77 3,500 9,400 -0.2
29/04/2021
15.44
 352,200 15.44 15.58 15.44 80,800 800 3.1
28/04/2021
15.52
 430,200 15.38 15.66 15.36 3,000 25,400 -0.9
27/04/2021
15.38
 1,026,300 15.52 16.12 15.36 0 317,300 -12.4
26/04/2021
15.36
 732,100 15.36 15.80 14.75 50,700 51,000 0.0
23/04/2021
15.32
 1,107,800 14.87 15.68 14.73 102,200 263,000 -6.1
22/04/2021
14.87
 1,749,500 15.76 15.92 14.87 44,700 324,800 -10.9
20/04/2021
15.94
 867,500 16.28 16.32 15.88 0 34,800 -1.4
19/04/2021
16.30
 695,500 16.48 16.48 15.88 56,200 23,600 1.3
16/04/2021
16.30
 1,484,200 16.60 16.80 15.84 74,000 32,200 1.7
15/04/2021
16.84
 1,295,900 16.99 17.03 16.68 57,100 68,600 -0.5
14/04/2021
17.19
 797,000 17.01 17.23 16.68 95,800 73,400 1.0
13/04/2021
17.27
 985,200 17.63 17.71 17.11 100 31,900 -1.4
12/04/2021
17.63
 1,781,000 17.35 17.87 17.35 10,700 6,400 0.2
09/04/2021
17.31
 675,900 17.31 17.37 17.27 15,000 10,500 0.2
08/04/2021
17.31
 816,600 17.47 17.49 17.31 400 7,800 -0.3
07/04/2021
17.39
 612,100 17.03 17.47 17.01 8,900 16,800 -0.3
06/04/2021
17.11
 1,037,000 17.19 17.31 17.05 11,800 37,300 -1.1
05/04/2021
17.35
 850,700 17.47 17.53 17.11 88,900 60,000 1.3
02/04/2021
17.47
 821,400 17.71 17.71 17.31 400 28,000 -1.2
01/04/2021
17.51
 791,900 17.19 17.51 17.03 10,000 16,200 -0.3
31/03/2021
17.19
 1,120,800 17.11 17.27 16.88 100 249,400 -10.7
30/03/2021
17.15
 819,300 17.31 17.31 16.95 700 82,400 -3.4
29/03/2021
17.29
 868,200 17.15 17.31 17.05 3,500 92,500 -3.8
26/03/2021
17.03
 1,253,300 17.11 17.19 16.28 31,100 700 1.3
25/03/2021
17.19
 1,597,900 17.31 17.43 16.32 38,200 9,400 1.2
24/03/2021
17.31
 2,640,700 17.75 18.13 17.07 1,600 117,500 -5.2
23/03/2021
18.31
 1,858,100 18.83 18.83 18.11 16,200 165,600 -6.9

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