CTCP Tập đoàn Hà Đô (hdg)

23.40
0.20
(0.86%)
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
(2025-03-31) 		-2.95 -11.20% 52,928,500 272,565 8.4
19.70
26.50
23.40
2 tháng
(2025-03-03) 		-4.70 -16.73% 110,494,300 -1,748,318 -47.5
19.70
28.10
23.40
3 tháng
(2025-02-03) 		-3.35 -12.52% 153,291,600 -615,904 -15.4
19.70
28.30
23.40
6 tháng
(2024-11-01) 		-3.90 -14.29% 361,279,100 11,894,304 340.1
19.70
31.05
23.40
12 tháng
(2024-05-06) 		-0.77 -3.19% 986,716,400 2,892,108 55.1
19.70
32.40
23.40
24 tháng
(2023-05-11) 		-1.38 -5.57% 1,456,111,100 -10,430,647 -240.2
19.70
32.40
23.40
36 tháng
(2022-05-16) 		0.78 3.45% 1,871,563,800 10,919,193 506.8
16.65
39.96
23.40
60 tháng
(2020-05-26) 		13.01 125.31% 2,613,552,360 7,305,633 550.9
8.15
43.87
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2024
24.35
 1,851,600 24.17 24.66 24.08 105,700 71,600 0.9
07/02/2024
23.99
 1,789,900 23.72 24.26 23.72 114,700 155,400 -1.1
06/02/2024
23.59
 1,667,000 23.72 23.81 23.54 29,900 375,600 -9.1
05/02/2024
23.72
 1,384,300 23.95 23.99 23.68 30,300 1,100 0.8
02/02/2024
23.86
 2,768,100 23.50 24.08 23.50 44,000 892,300 -22.5
01/02/2024
23.50
 1,360,000 23.32 23.68 23.28 17,500 71,900 -1.4
31/01/2024
23.46
 1,819,200 23.81 23.81 23.32 3,800 15,400 -0.3
30/01/2024
23.68
 1,875,800 23.37 23.86 23.37 8,900 62,900 -1.4
29/01/2024
23.37
 1,961,900 23.05 23.59 23.05 96,300 126,200 -0.8
26/01/2024
23.05
 1,163,800 23.10 23.19 22.96 12,100 200,000 -4.8
25/01/2024
23.05
 663,000 23.32 23.32 23.05 2,000 7,200 -0.1
24/01/2024
23.10
 1,703,600 23.28 23.54 23.05 0 42,300 -1.1
23/01/2024
23.28
 1,178,700 23.59 23.59 23.19 0 301,100 -7.8
22/01/2024
23.59
 2,280,900 23.01 23.59 23.01 102,900 3,000 2.6
19/01/2024
22.96
 1,682,500 23.19 23.46 22.92 5,800 738,400 -18.8
18/01/2024
23.19
 2,401,300 23.14 23.59 22.83 56,200 777,500 -18.6
17/01/2024
22.96
 1,968,600 23.50 23.50 22.96 0 793,300 -20.5
16/01/2024
23.41
 3,206,100 21.98 23.41 21.98 2,800 929,700 -23.3
15/01/2024
21.98
 2,369,200 22.56 22.83 21.98 400 1,401,300 -34.9
12/01/2024
22.38
 3,444,700 22.78 22.78 22.25 10,100 1,305,700 -32.6
11/01/2024
22.92
 2,472,800 23.28 23.50 22.87 11,000 1,023,100 -26.1
10/01/2024
23.28
 3,851,400 23.99 23.99 23.05 16,100 1,270,000 -33.0
09/01/2024
23.90
 1,802,300 24.13 24.31 23.86 16,000 800,000 -21.0
08/01/2024
23.99
 1,648,300 24.17 24.35 23.95 81,000 702,900 -16.7
05/01/2024
24.08
 1,431,500 23.99 24.35 23.90 300 458,400 -12.3
04/01/2024
23.86
 2,137,200 23.86 24.35 23.86 3,600 741,500 -19.8
03/01/2024
23.72
 3,074,400 24.13 24.13 23.72 2,000 689,100 -18.3
02/01/2024
24.17
 2,473,600 24.89 24.89 24.17 9,800 96,000 -2.4
29/12/2023
24.71
 1,178,200 24.66 24.89 24.57 210,000 106,000 2.9
28/12/2023
24.66
 3,558,200 24.71 24.71 24.26 214,600 739,000 -14.3
27/12/2023
24.71
 4,260,300 25.69 25.78 24.66 43,000 832,500 -22.2
26/12/2023
25.69
 2,845,300 26.19 26.19 25.42 311,000 787,200 -13.7
25/12/2023
26.19
 1,577,800 26.05 26.19 25.78 488,200 324,800 4.9
22/12/2023
26.05
 2,009,800 25.78 26.19 25.51 494,400 12,000 14.0
21/12/2023
25.78
 1,733,400 24.84 25.78 24.66 600,000 86,700 14.7
20/12/2023
24.84
 431,400 24.89 24.98 24.62 32,100 25,800 0.2
19/12/2023
24.89
 677,100 24.89 24.98 24.31 300 8,800 -0.2
18/12/2023
24.89
 692,500 24.93 25.02 24.53 150,000 11,400 3.9
15/12/2023
24.93
 1,285,500 24.98 25.34 24.53 600,000 458,400 3.9
14/12/2023
24.98
 1,431,700 25.07 25.38 24.31 226,100 26,400 5.6
13/12/2023
25.07
 1,212,700 25.42 25.69 25.07 293,300 29,500 7.5
12/12/2023
25.42
 1,160,500 25.16 25.42 25.11 250,000 350,300 -2.8
11/12/2023
25.16
 1,095,500 25.69 25.69 25.07 4,400 338,400 -9.4
08/12/2023
25.69
 1,953,900 25.96 26.01 25.20 300,600 210,700 2.6
07/12/2023
25.96
 2,275,700 26.23 26.23 25.29 374,700 193,200 5.3
06/12/2023
26.23
 2,336,600 25.34 26.23 25.20 104,900 432,700 -9.5
05/12/2023
25.34
 2,223,300 24.98 25.56 24.98 132,700 466,100 -9.5
04/12/2023
24.98
 1,415,500 24.48 25.47 24.53 34,400 2,600 0.9
01/12/2023
24.48
 867,100 24.71 24.71 24.13 4,800 176,000 -4.7
30/11/2023
24.71
 1,080,100 24.75 24.89 24.53 187,200 53,100 3.7
29/11/2023
24.75
 601,200 24.62 24.84 24.66 0 12,600 -0.3
28/11/2023
24.62
 1,139,500 24.80 24.80 24.08 27,900 296,000 -7.3
27/11/2023
24.80
 1,149,500 25.16 25.42 24.40 122,100 106,000 0.4
24/11/2023
25.16
 1,875,800 25.25 25.29 24.26 101,200 37,900 1.8
23/11/2023
25.25
 3,950,600 25.25 26.36 25.25 0 61,300 -1.8
22/11/2023
25.25
 1,403,600 24.93 25.38 24.84 0 107,600 -3.0
21/11/2023
24.93
 738,600 24.89 25.20 24.80 50,000 25,100 0.7
20/11/2023
24.89
 976,200 24.80 24.93 24.17 90,300 2,200 2.4
17/11/2023
24.80
 1,644,600 25.42 25.60 24.62 52,400 200,000 -4.2
16/11/2023
25.42
 983,900 25.20 25.42 24.84 0 0 0
15/11/2023
25.20
 1,199,000 25.02 25.51 24.89 207,300 18,900 5.3
14/11/2023
25.02
 1,182,400 25.02 25.38 24.62 50,000 46,800 0.1
13/11/2023
25.02
 1,154,800 25.07 25.25 24.57 50,000 59,200 -0.3
10/11/2023
25.07
 2,990,100 24.89 25.51 24.62 103,500 126,900 -0.7
09/11/2023
24.89
 1,736,300 24.80 25.29 24.66 139,000 39,200 2.8
08/11/2023
24.80
 1,445,500 23.37 24.84 23.37 67,700 800 1.8
07/11/2023
23.37
 637,300 23.72 23.95 23.37 19,100 2,000 0.5
06/11/2023
23.72
 744,900 23.81 24.08 23.63 7,000 150,600 -3.8
03/11/2023
23.81
 700,600 24.08 24.17 23.63 6,000 81,300 -2.0
02/11/2023
24.08
 1,192,400 22.87 24.17 23.01 97,900 23,500 2.0
01/11/2023
22.87
 610,200 22.56 22.87 21.98 101,500 15,800 2.2
31/10/2023
22.56
 1,010,200 23.19 23.19 22.34 321,400 1,300 8.1
30/10/2023
23.19
 495,900 23.19 23.59 22.69 217,500 30,500 4.8
27/10/2023
23.19
 764,100 22.78 23.54 22.65 392,200 0 10.1
26/10/2023
22.78
 1,583,300 23.63 23.63 22.07 561,800 14,000 13.8
25/10/2023
23.63
 758,900 23.72 24.13 23.59 203,300 40,600 4.3
24/10/2023
23.72
 579,900 23.28 23.72 23.10 96,800 107,000 -0.2
23/10/2023
23.28
 694,700 23.68 23.81 23.19 200,600 70,900 3.4
20/10/2023
23.68
 1,218,400 22.16 23.68 22.11 563,900 10,100 14.4
19/10/2023
22.16
 1,366,300 22.38 22.69 21.84 366,200 50,900 7.8
18/10/2023
22.38
 2,046,200 23.28 23.77 21.84 183,700 8,100 4.4
17/10/2023
23.28
 850,000 24.62 24.98 23.28 20,100 124,800 -2.9
16/10/2023
24.62
 1,044,800 25.34 25.38 24.62 0 174,600 -4.9
13/10/2023
25.34
 1,157,800 25.25 25.56 24.80 219,900 4,800 6.1
12/10/2023
25.25
 1,232,800 25.25 25.60 24.93 28,800 67,000 -1.1
11/10/2023
25.25
 860,000 25.29 25.47 24.84 27,300 22,100 0.1
10/10/2023
25.29
 1,260,300 25.02 25.74 25.11 6,500 82,700 -2.1
09/10/2023
25.02
 774,600 24.80 25.29 24.75 46,000 269,500 -6.2
06/10/2023
24.80
 807,300 24.22 24.84 24.08 234,500 1,000 6.4
05/10/2023
24.22
 1,418,900 24.13 24.75 24.08 1,400 266,600 -7.2
04/10/2023
24.13
 1,282,700 24.08 24.84 23.46 234,400 5,900 6.1
03/10/2023
24.08
 1,963,500 25.25 25.25 24.08 585,300 25,500 15.4
02/10/2023
25.25
 759,100 25.20 25.47 24.89 50,000 77,000 -0.8
29/09/2023
25.20
 1,155,600 25.34 25.47 24.75 200,800 188,400 0.4
28/09/2023
25.34
 1,392,900 25.60 25.60 24.80 56,300 467,300 -11.4
27/09/2023
25.60
 2,063,000 24.31 25.60 23.99 709,100 33,600 18.5
26/09/2023
24.31
 2,029,600 24.44 25.16 23.72 847,600 65,200 21.5
25/09/2023
24.44
 3,914,000 26.28 26.59 24.44 1,224,500 183,700 28.6
22/09/2023
26.28
 3,221,400 27.98 27.98 26.14 61,000 32,300 0.8
21/09/2023
27.98
 2,942,600 28.20 28.60 27.93 1,500 17,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |