CTCP Tập đoàn Hà Đô (hdg)

15
0.35
(2.39%)
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)
23/03/2015
4.30
 2,060 4.22 4.30 4.22 0 0 0
20/03/2015
4.24
 143,960 4.30 4.25 4.06 34,390 30,760 0.1
19/03/2015
4.09
 76,940 4.45 4.30 4.09 9,000 40,310 -0.9
18/03/2015
4.32
 126,030 4.45 4.45 4.30 0 106,770 -3.1
17/03/2015
4.45
 2,660 4.51 4.53 4.45 0 0 0
16/03/2015
4.53
 15,260 4.53 4.53 4.48 0 0 0
13/03/2015
4.51
 47,780 4.53 4.53 4.45 0 0 0
12/03/2015
4.50
 32,560 4.48 4.56 4.48 0 20,000 -0.6
11/03/2015
4.48
 8,580 4.53 4.65 4.45 0 4,000 -0.1
10/03/2015
4.57
 3,440 4.47 4.57 4.47 0 0 0
09/03/2015
4.50
 15,200 4.51 4.59 4.50 0 0 0
06/03/2015
4.53
 11,900 4.45 4.59 4.45 0 0 0
05/03/2015
4.53
 140,580 4.66 4.66 4.50 0 128,400 -3.9
04/03/2015
4.53
 30,620 4.53 4.54 4.51 0 25,850 -0.8
03/03/2015
4.53
 38,040 4.53 4.59 4.53 0 20,000 -0.6
02/03/2015
4.53
 30,830 4.47 4.53 4.45 0 20,000 -0.6
27/02/2015
4.47
 28,680 4.53 4.53 4.45 0 20,000 -0.6
26/02/2015
4.53
 31,520 4.45 4.53 4.45 61,700 70,000 -0.2
25/02/2015
4.53
 24,330 4.50 4.53 4.45 0 20,000 -0.6
24/02/2015
4.68
 17,790 4.47 4.68 4.47 0 16,000 -0.5
13/02/2015
4.72
 8,710 4.98 4.98 4.45 0 0 0
12/02/2015
4.72
 11,640 4.53 4.74 4.45 10,000 0 0.3
11/02/2015
4.68
 26,550 4.53 4.68 4.53 0 0 0
10/02/2015
4.38
 8,270 4.38 4.38 4.38 0 0 0
09/02/2015
4.59
 3,070 4.42 4.59 4.41 0 0 0
06/02/2015
4.53
 2,500 4.53 4.53 4.53 0 0 0
05/02/2015
4.60
 4,750 4.60 4.60 4.51 111,550 111,550 0
04/02/2015
4.60
 4,040 4.62 4.62 4.60 86,930 83,930 0.1
03/02/2015
4.60
 54,340 4.72 4.72 4.53 51,380 0 1.6
02/02/2015
4.72
 0 4.72 4.72 4.72 0 0 0
30/01/2015
4.72
 38,510 4.66 4.72 4.60 29,860 0 0.9
29/01/2015
4.66
 118,240 4.60 4.66 4.47 36,000 0 1.1
28/01/2015
4.60
 10,700 4.60 4.60 4.59 165,490 160,790 0.1
27/01/2015
4.60
 64,010 4.50 4.60 4.48 53,480 41,780 0.3
26/01/2015
4.53
 96,190 4.54 4.54 4.53 77,070 78,000 0.0
23/01/2015
4.66
 107,000 4.47 4.66 4.45 68,670 95,000 -0.8
22/01/2015
4.68
 87,750 4.60 4.68 4.44 55,000 84,540 -0.9
21/01/2015
4.68
 22,040 4.68 4.68 4.47 0 17,520 -0.5
20/01/2015
4.68
 1,400 4.68 4.68 4.68 0 0 0
19/01/2015
4.75
 3,360 4.54 4.75 4.54 0 0 0
16/01/2015
4.62
 1,450 4.68 4.90 4.62 0 0 0
15/01/2015
4.90
 34,330 4.75 4.90 4.69 0 34,200 -1.1
14/01/2015
5.04
 83,050 5.11 5.11 4.71 100 82,440 -2.6
13/01/2015
5.05
 39,050 4.83 5.10 4.83 35,000 0 1.2
12/01/2015
4.83
 44,110 4.75 4.83 4.68 30,000 35,590 -0.2
09/01/2015
4.90
 3,560 4.63 4.90 4.63 0 0 0
08/01/2015
4.66
 18,940 4.69 4.90 4.66 0 10,740 -0.3
07/01/2015
4.96
 16,010 4.98 4.98 4.75 0 0 0
06/01/2015
4.98
 5,630 5.07 5.07 4.75 0 0 0
05/01/2015
5.05
 510 5.10 5.10 5.05 0 0 0
31/12/2014
5.05
 216,600 5.13 5.13 4.98 201,600 0 6.7
30/12/2014
4.92
 54,400 4.59 4.92 4.59 51,130 0 1.6
29/12/2014
4.60
 41,780 4.53 4.60 4.53 33,670 0 1.0
26/12/2014
4.51
 75,300 4.53 4.60 4.45 50,000 28,600 0.6
25/12/2014
4.68
 9,010 4.39 4.68 4.22 400 0 0.0
24/12/2014
4.39
 18,920 4.63 4.65 4.38 0 2,510 -0.1
23/12/2014
4.63
 27,800 4.98 4.98 4.63 0 25,780 -0.8
22/12/2014
4.98
 8,150 4.60 4.98 4.60 0 0 0
19/12/2014
4.90
 1,090 4.90 4.90 4.68 0 0 0
18/12/2014
4.90
 3,410 4.72 4.90 4.69 0 0 0
17/12/2014
4.69
 55,080 5.01 5.01 4.66 41,850 0 1.3
16/12/2014
5.01
 26,820 4.90 5.05 4.83 20,000 0 0.7
15/12/2014
5.05
 60,130 4.98 5.05 4.98 40,300 0 1.3
12/12/2014
5.05
 70,620 5.01 5.05 4.98 53,550 0 1.8
11/12/2014
4.98
 31,200 4.98 5.04 4.95 1,600 1,000 0.0
10/12/2014
4.98
 16,180 4.72 4.98 4.71 0 0 0
09/12/2014
4.72
 113,960 4.98 5.05 4.72 43,190 0 1.4
08/12/2014
5.05
 76,070 4.95 5.05 4.90 0 0 0
05/12/2014
4.92
 65,810 5.08 5.08 4.92 100 0 0.0
04/12/2014
5.08
 348,840 4.90 5.08 4.90 12,130 98,900 -2.9
03/12/2014
4.75
 273,920 4.47 4.75 4.45 148,650 25,000 3.9
02/12/2014
4.45
 37,990 4.45 4.45 4.45 30,000 0 0.9
01/12/2014
4.45
 44,020 4.45 4.45 4.44 35,000 0 1.0
28/11/2014
4.45
 92,950 4.38 4.45 4.36 67,000 0 2.0
27/11/2014
4.36
 29,570 4.36 4.36 4.30 15,000 0 0.4
26/11/2014
4.33
 218,270 4.25 4.33 4.24 158,430 0 4.5
25/11/2014
4.25
 30,920 4.22 4.25 4.22 28,610 0 0.8
24/11/2014
4.22
 139,060 4.15 4.22 4.15 139,000 102,000 1.0
21/11/2014
4.22
 106,850 4.22 4.24 4.22 145,350 78,000 1.9
20/11/2014
4.22
 141,520 4.22 4.24 4.18 101,900 120,000 -0.5
19/11/2014
4.25
 98,250 4.22 4.27 4.22 94,640 0 2.7
18/11/2014
4.27
 57,310 4.32 4.32 4.25 53,000 0 1.5
17/11/2014
4.32
 15,010 4.30 4.35 4.30 15,000 0 0.4
14/11/2014
4.30
 31,700 4.30 4.30 4.19 20,000 16,200 0.1
13/11/2014
4.33
 56,010 4.38 4.38 4.29 50,000 33,800 0.5
12/11/2014
4.32
 159,760 4.32 4.39 4.32 88,080 57,510 0.9
11/11/2014
4.32
 34,650 4.32 4.33 4.32 0 0 0
10/11/2014
4.32
 29,100 4.32 4.39 4.32 0 0 0
07/11/2014
4.32
 20,320 4.32 4.32 4.32 0 0 0
06/11/2014
4.32
 150,510 4.24 4.32 4.22 101,800 6,260 2.7
05/11/2014
4.24
 136,790 4.21 4.24 4.10 125,120 5,000 3.4
04/11/2014
4.12
 18,630 4.12 4.15 4.10 0 3,000 -0.1
03/11/2014
4.16
 6,600 4.19 4.19 4.16 0 0 0
31/10/2014
4.19
 5,110 4.15 4.19 4.09 0 0 0
30/10/2014
4.07
 13,000 4.07 4.19 4.07 0 0 0
29/10/2014
4.21
 19,030 4.22 4.22 4.07 9,220 16,730 -0.2
28/10/2014
4.07
 41,790 4.15 4.15 3.94 0 0 0
27/10/2014
4.15
 510 4.24 4.24 4.15 0 0 0
24/10/2014
4.18
 8,480 4.22 4.29 4.18 2,000 0 0.1
23/10/2014
4.16
 483,990 4.19 4.32 4.16 419,310 125,680 8.3

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