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
14.60
2 tháng
(2026-08-10) 		-2.55 -14.96% 41,579,000 -1,066,755 -19.9
14.50
17.50
14.60
3 tháng
(2026-07-10) 		-4.40 -23.28% 72,750,300 -3,706,055 -64.5
14.50
19.15
14.60
6 tháng
(2026-04-13) 		-11.18 -43.54% 179,210,600 -16,333,155 -370.5
14.50
26.05
14.60
12 tháng
(2025-10-13) 		-16.17 -52.72% 543,108,300 -15,281,855 -325.4
14.50
31.87
14.60
24 tháng
(2024-10-18) 		-7.82 -35.03% 1,539,372,000 -7,687,626 -301.0
14.50
31.87
14.60
36 tháng
(2023-10-24) 		-4.75 -24.69% 2,418,375,000 -34,161,743 -1,046.6
14.50
31.87
14.60
60 tháng
(2021-11-03) 		-10.41 -41.80% 3,171,407,600 -6,657,903 -34.5
13.51
35.60
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2025
30.31
 13,310,900 28.43 30.31 27.85 2,101,700 1,844,500 7.5
15/08/2025
28.34
 15,773,000 29.86 29.86 27.50 1,807,900 1,121,200 21.3
14/08/2025
29.42
 6,559,400 29.42 29.42 29.15 1,306,100 53,100 41.3
13/08/2025
27.50
 13,827,200 26.16 27.50 26.02 709,700 112,600 18.1
12/08/2025
25.71
 8,676,400 25.31 25.84 24.64 1,271,400 643,400 17.5
11/08/2025
25.22
 7,401,100 25.35 26.11 25.18 854,800 525,100 9.4
08/08/2025
25.00
 7,896,500 25.04 25.35 24.37 1,088,200 825,400 7.3
07/08/2025
24.86
 7,272,100 24.51 24.91 24.19 977,400 271,100 19.5
06/08/2025
24.06
 4,161,800 23.75 24.42 23.57 301,500 243,300 1.5
05/08/2025
23.57
 9,795,600 23.84 24.51 23.12 1,325,800 538,000 21.1
04/08/2025
23.61
 5,075,600 23.30 23.88 23.30 242,700 1,775,800 -40.3
01/08/2025
23.30
 4,933,200 23.30 23.84 23.26 374,600 1,498,400 -29.5
31/07/2025
23.35
 10,427,100 23.75 23.88 22.81 395,600 788,700 -10.3
30/07/2025
23.97
 6,746,500 24.10 24.42 23.39 1,309,600 344,600 25.6
29/07/2025
24.10
 9,658,100 26.11 26.11 24.10 573,400 268,900 8.4
28/07/2025
25.89
 8,854,700 25.35 26.34 25.22 1,997,200 625,300 39.3
25/07/2025
25.00
 7,768,100 25.18 25.71 24.68 2,547,400 1,613,500 26.4
24/07/2025
25.04
 5,669,900 25.35 25.35 24.77 2,226,300 1,345,400 24.7
23/07/2025
25.09
 10,431,300 24.77 25.35 24.19 2,661,700 660,600 55.5
22/07/2025
24.37
 6,776,700 23.70 24.42 23.35 706,900 1,386,900 -18.4
21/07/2025
23.79
 12,019,900 24.82 25.13 23.79 410,200 2,031,700 -44.6
18/07/2025
24.77
 6,357,100 25.49 25.98 24.55 146,700 580,300 -12.4
17/07/2025
25.18
 16,763,800 23.93 25.26 23.66 624,600 860,100 -6.3
16/07/2025
23.61
 7,527,500 23.17 24.46 23.03 646,600 265,500 10.0
15/07/2025
22.99
 6,273,600 22.94 23.52 22.94 262,300 407,700 -3.8
14/07/2025
22.94
 7,397,400 22.41 23.03 22.14 1,119,800 2,942,400 -45.9
11/07/2025
22.50
 6,101,900 22.85 22.94 22.41 429,400 1,782,500 -34.1
10/07/2025
22.85
 4,336,800 22.99 23.17 22.68 133,200 1,406,700 -32.6
09/07/2025
22.94
 5,444,200 23.30 23.30 22.90 128,600 780,600 -16.9
08/07/2025
23.03
 3,751,300 22.99 23.30 22.81 46,300 201,100 -4.0
07/07/2025
22.85
 3,045,700 22.81 23.12 22.72 192,700 680,600 -12.5
04/07/2025
22.63
 3,372,600 22.68 23.12 22.59 590,200 252,000 8.6
03/07/2025
22.59
 3,447,100 22.72 22.90 22.41 0 192,700 -4.9
02/07/2025
22.76
 4,155,600 22.36 23.03 22.36 495,200 828,300 -8.5
01/07/2025
22.36
 4,466,100 22.72 22.90 22.32 33,000 1,606,400 -39.6
30/06/2025
22.63
 3,896,300 22.50 22.76 22.36 406,200 1,438,600 -26.0
27/06/2025
22.45
 3,823,600 22.85 22.99 22.45 359,200 794,500 -11.1
26/06/2025
22.81
 3,891,000 23.08 23.17 22.59 593,000 1,435,400 -21.5
25/06/2025
23.08
 2,926,700 23.39 23.52 23.08 251,700 978,400 -18.9
24/06/2025
23.39
 8,444,900 23.21 23.97 23.08 2,159,100 1,894,700 7.0
23/06/2025
22.94
 3,794,000 22.76 23.12 22.59 515,500 1,436,200 -23.5
20/06/2025
23.17
 8,333,000 22.50 23.57 22.45 2,083,400 272,100 46.6
19/06/2025
22.18
 3,821,400 22.14 22.27 21.74 206,600 280,700 -1.8
18/06/2025
22.18
 2,167,700 22.41 22.68 22.18 196,400 370,600 -4.4
17/06/2025
22.41
 6,443,400 22.05 23.12 22.05 618,000 1,682,100 -26.9
16/06/2025
21.87
 2,683,100 21.51 21.87 21.47 68,800 1,223,300 -28.0
13/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/06/2025
21.78
 3,964,300 21.78 22.18 21.20 243,100 1,555,900 -32.0
12/06/2025
21.79
 3,298,400 21.83 21.95 21.63 95,400 264,400 -4.5
11/06/2025
21.79
 3,609,400 21.55 21.79 21.39 1,510,100 264,700 33.2
10/06/2025
21.55
 1,893,600 21.51 21.79 21.43 522,700 0 13.4
09/06/2025
21.47
 2,334,900 21.91 21.91 21.39 592,200 0 -0.7
06/06/2025
21.91
 4,844,200 21.99 22.52 21.91 1,413,600 0 24.6
05/06/2025
21.91
 2,728,600 21.63 21.91 21.34 313,700 0 -4.1
04/06/2025
21.71
 3,224,700 21.71 22.28 21.63 243,500 0 -5.5
03/06/2025
21.75
 2,036,900 21.87 21.91 21.67 86,600 0 0.7
02/06/2025
21.63
 3,867,100 21.14 22.03 21.14 877,100 0 9.7
30/05/2025
21.26
 4,563,600 21.87 21.87 21.10 225,100 0 -29.8
29/05/2025
21.87
 3,277,000 21.79 21.99 21.47 741,500 0 2.1
28/05/2025
21.79
 2,675,300 21.95 22.16 21.51 567,900 0 -7.3
27/05/2025
21.83
 4,636,100 21.51 22.24 21.51 1,181,000 1,104,600 2.0
26/05/2025
21.26
 3,494,500 21.39 21.67 20.70 151,700 0 -16.4
23/05/2025
21.39
 2,320,700 21.51 21.59 21.10 164,900 47,600 3.1
22/05/2025
21.02
 6,591,600 20.78 21.87 20.61 624,000 0 0.5
21/05/2025
20.53
 3,758,200 19.92 20.61 19.92 1,061,100 0 20.8
20/05/2025
19.88
 2,222,100 19.96 20.13 19.88 111,629 0 -10.5
19/05/2025
19.96
 1,496,600 20.01 20.25 19.84 208,100 0 2.5
16/05/2025
20.01
 2,216,000 20.13 20.29 19.92 128,800 0 -3.3
15/05/2025
20.13
 2,781,700 20.09 20.45 20.01 570,300 0 6.2
14/05/2025
20.05
 1,906,800 19.88 20.09 19.76 286,300 63,300 5.5
13/05/2025
19.96
 2,720,300 19.72 20.13 19.64 351,500 30,600 7.9
12/05/2025
19.64
 1,587,400 19.68 19.88 19.56 8,800 36,000 -0.7
09/05/2025
19.60
 2,204,700 20.01 20.01 19.44 117,600 397,900 -6.8
08/05/2025
19.80
 1,433,500 20.01 20.13 19.60 11,800 214,900 -5.0
07/05/2025
19.88
 3,431,300 19.40 19.84 19.40 384,400 103,500 6.8
06/05/2025
19.36
 2,226,500 19.32 19.84 19.32 77,800 273,400 -4.7
05/05/2025
19.28
 2,142,700 19.07 19.36 18.87 292,600 0 3.9
29/04/2025
18.99
 1,647,800 18.95 19.07 18.67 260,100 36,200 5.2
28/04/2025
18.83
 976,000 19.07 19.07 18.67 36,500 54,600 -0.4
25/04/2025
18.87
 2,130,000 18.63 19.32 18.63 336,800 203,000 3.2
24/04/2025
18.67
 1,355,100 18.67 18.87 18.46 25,100 11,700 0.3
23/04/2025
18.67
 1,547,200 18.54 18.91 18.22 34,000 0 0.8
22/04/2025
18.26
 4,363,100 17.94 18.26 17.00 606,500 326,100 6.1
21/04/2025
18.26
 1,606,600 18.59 18.91 18.22 6,500 226,100 -5.0
18/04/2025
18.75
 1,645,200 18.83 18.99 18.63 128,500 245,200 -2.7
17/04/2025
18.54
 1,345,100 17.90 18.59 17.90 39,000 140,400 -2.3
16/04/2025
18.02
 1,659,100 18.22 18.91 18.02 147,600 120,200 0.6
15/04/2025
18.50
 2,016,500 18.99 19.36 18.34 234,000 88,000 3.3
14/04/2025
19.07
 3,299,100 18.22 19.07 17.85 1,296,100 377,800 21.6
11/04/2025
17.85
 4,253,200 17.57 17.85 16.76 81,000 85,700 -0.1
10/04/2025
17.08
 2,096,800 17.08 17.08 17.08 0 1,730,600 -36.4
09/04/2025
15.99
 5,873,500 15.99 16.64 15.99 965,000 258,000 14.0
08/04/2025
17.16
 2,226,800 17.90 18.10 17.16 101,400 16,500 1.8
04/04/2025
18.42
 6,186,700 18.42 18.67 18.42 56,000 76,300 -0.5
03/04/2025
19.80
 3,149,500 19.88 20.29 19.80 300 14,000 -0.3
02/04/2025
21.26
 2,491,700 21.34 21.75 21.22 151,100 133,900 0.4
01/04/2025
21.51
 876,600 21.67 21.67 21.47 46,700 2,300 1.2
31/03/2025
21.39
 2,182,900 21.39 21.75 21.10 469,100 216,600 6.6
28/03/2025
21.39
 2,105,100 21.83 21.87 21.39 50,900 70,200 -0.5
27/03/2025
21.75
 779,800 21.87 21.91 21.75 100 6,800 -0.2
26/03/2025
21.87
 1,430,600 21.83 21.95 21.71 1,800 111,400 -2.9

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