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)
14/10/2010
3.29
 12,050 3.33 3.33 3.29 0 0 0
13/10/2010
3.33
 3,020 3.33 3.33 3.31 0 0 0
12/10/2010
3.27
 48,910 3.33 3.35 3.27 0 0 0
11/10/2010
3.35
 7,000 3.37 3.37 3.35 0 0 0
08/10/2010
3.33
 39,500 3.37 3.39 3.33 0 0 0
07/10/2010
3.37
 44,820 3.37 3.37 3.33 5,000 0 0.4
06/10/2010
3.39
 14,140 3.39 3.39 3.37 0 0 0
05/10/2010
3.39
 710 3.23 3.39 3.23 0 70 0.0
04/10/2010
3.37
 32,690 3.41 3.49 3.33 0 0 0
01/10/2010
3.41
 19,210 3.35 3.41 3.35 0 0 0
30/09/2010
3.39
 28,180 3.37 3.41 3.35 0 0 0
29/09/2010
3.39
 43,270 3.41 3.41 3.39 0 0 0
28/09/2010
3.39
 58,920 3.33 3.41 3.33 0 0 0
27/09/2010
3.37
 45,630 3.33 3.39 3.33 0 0 0
24/09/2010
3.35
 7,090 3.31 3.35 3.31 0 0 0
23/09/2010
3.33
 30,450 3.33 3.33 3.29 0 0 0
22/09/2010
3.37
 12,010 3.37 3.37 3.29 0 0 0
21/09/2010
3.39
 18,860 3.33 3.41 3.33 0 0 0
20/09/2010
3.41
 13,500 3.49 3.57 3.41 0 0 0
17/09/2010
3.49
 8,750 3.49 3.49 3.47 2,400 0 0.2
16/09/2010
3.39
 27,640 3.29 3.39 3.27 0 0 0
15/09/2010
3.23
 31,720 3.23 3.25 3.21 0 0 0
14/09/2010
3.33
 6,490 3.21 3.33 3.21 0 0 0
13/09/2010
3.23
 12,240 3.17 3.33 3.15 3,000 0 0.2
10/09/2010
3.31
 30,470 3.41 3.41 3.31 0 0 0
09/09/2010
3.41
 13,700 3.49 3.49 3.33 0 0 0
08/09/2010
3.41
 4,340 3.33 3.41 3.33 0 0 0
07/09/2010
3.45
 14,590 3.39 3.55 3.39 1,650 0 0.1
06/09/2010
3.57
 12,780 3.43 3.61 3.43 0 0 0
01/09/2010
3.49
 12,870 3.47 3.49 3.29 0 0 0
31/08/2010
3.41
 12,200 3.35 3.41 3.21 0 0 0
30/08/2010
3.27
 42,520 3.27 3.27 3.17 1,660 1,800 0.0
27/08/2010
3.13
 70,020 3.17 3.25 3.13 10,000 0 0.8
26/08/2010
3.29
 53,450 3.37 3.37 3.25 0 0 0
25/08/2010
3.37
 24,320 3.37 3.41 3.33 0 0 0
24/08/2010
3.41
 76,160 3.45 3.45 3.33 9,880 0 0.8
23/08/2010
3.49
 23,020 3.49 3.49 3.37 0 0 0
20/08/2010
3.37
 15,980 3.37 3.39 3.37 0 0 0
19/08/2010
3.49
 2,510 3.49 3.49 3.41 0 0 0
18/08/2010
3.39
 19,820 3.41 3.53 3.39 0 0 0
17/08/2010
3.47
 18,000 3.61 3.61 3.45 0 0 0
16/08/2010
3.55
 28,060 3.57 3.57 3.49 1,190 0 0.1
13/08/2010
3.45
 34,090 3.53 3.53 3.41 0 0 0
12/08/2010
3.45
 115,160 3.49 3.49 3.45 30,000 0 2.6
11/08/2010
3.63
 7,660 3.61 3.65 3.49 0 0 0
10/08/2010
3.61
 53,420 3.72 3.72 3.57 0 0 0
09/08/2010
3.72
 41,790 3.80 3.82 3.72 0 0 0
06/08/2010
3.86
 6,850 3.84 3.90 3.84 0 0 0
05/08/2010
3.88
 17,750 3.92 3.92 3.86 0 0 0
04/08/2010
3.88
 5,280 3.88 3.88 3.84 0 0 0
03/08/2010
3.92
 52,720 3.92 4.00 3.88 0 0 0
02/08/2010
3.84
 25,900 3.84 3.84 3.84 0 0 0
30/07/2010
3.84
 12,000 3.82 3.84 3.82 0 0 0
29/07/2010
3.86
 6,440 3.86 3.86 3.86 0 0 0
28/07/2010
3.86
 40,840 3.88 3.88 3.84 0 0 0
27/07/2010
3.86
 129,320 3.88 3.88 3.84 0 1,000 -0.1
26/07/2010
3.86
 6,620 3.88 3.88 3.86 0 20 0.0
23/07/2010
3.88
 18,100 3.86 3.88 3.86 0 0 0
22/07/2010
3.86
 11,870 3.88 3.88 3.84 4,750 0 0.5
21/07/2010
3.90
 18,600 3.92 3.92 3.90 2,250 0 0.2
20/07/2010
3.92
 13,160 3.90 3.94 3.88 0 120 0.0
19/07/2010
3.90
 45,750 3.90 3.92 3.90 3,700 0 0.4
16/07/2010
3.90
 4,440 3.88 3.94 3.88 600 0 0.1
15/07/2010
3.92
 12,000 3.96 3.96 3.92 0 0 0
14/07/2010
3.96
 27,210 3.96 3.96 3.92 0 0 0
13/07/2010
3.92
 27,980 3.92 3.96 3.90 0 1,000 -0.1
12/07/2010
3.92
 13,720 3.88 3.92 3.86 0 1,000 -0.1
09/07/2010
3.90
 13,190 3.88 3.90 3.88 0 0 0
08/07/2010
3.88
 43,550 3.84 3.88 3.84 32,890 0 3.2
07/07/2010
3.84
 4,960 3.88 3.88 3.84 0 0 0
06/07/2010
3.88
 40,280 3.88 3.88 3.86 32,520 0 3.2
05/07/2010
3.88
 23,380 3.88 3.90 3.88 17,280 0 1.7
02/07/2010
3.88
 52,680 3.90 3.90 3.86 31,900 110 3.1
01/07/2010
3.88
 56,500 3.84 3.90 3.84 50,000 3,000 4.6
30/06/2010
3.90
 26,660 3.90 3.90 3.84 0 0 0
29/06/2010
3.90
 42,340 3.88 3.92 3.88 0 0 0
28/06/2010
3.86
 2,750 3.92 3.92 3.86 0 0 0
25/06/2010
3.90
 64,510 3.92 3.94 3.90 0 0 0
24/06/2010
3.88
 41,870 4.04 4.04 3.88 0 3,000 -0.3
23/06/2010
4.00
 103,570 3.82 4.00 3.82 15,000 0 1.5
22/06/2010
3.86
 25,980 3.92 3.92 3.86 10,000 4,000 0.6
21/06/2010
3.94
 38,240 3.90 3.94 3.88 0 0 0
18/06/2010
3.90
 70,810 3.92 3.94 3.88 14,000 0 1.4
17/06/2010
3.92
 31,300 3.94 3.94 3.90 17,590 0 1.7
16/06/2010
3.94
 8,520 3.92 3.96 3.92 6,410 0 0.6
15/06/2010
3.92
 8,250 3.92 3.92 3.90 3,850 230 0.4
14/06/2010
3.92
 23,530 3.86 3.94 3.86 3,150 6,400 -0.3
11/06/2010
3.90
 24,260 3.92 3.92 3.88 0 0 0
10/06/2010
3.92
 20 3.92 3.92 3.92 0 0 0
09/06/2010
3.88
 18,710 3.84 3.92 3.82 0 0 0
08/06/2010
3.84
 13,930 3.78 3.88 3.78 0 0 0
07/06/2010
3.84
 24,560 3.88 3.92 3.82 0 0 0
04/06/2010
3.88
 9,530 3.94 3.94 3.88 0 0 0
03/06/2010
3.92
 31,420 3.96 3.96 3.92 0 0 0
02/06/2010
3.96
 10,550 3.96 3.96 3.88 0 0 0
01/06/2010
3.96
 9,160 4.00 4.00 3.96 2,000 0 0.2
31/05/2010
3.96
 31,050 3.90 4.00 3.90 0 0 0
28/05/2010
4.08
 127,330 3.92 4.08 3.90 0 0 0
27/05/2010
3.92
 23,800 4.00 4.00 3.88 0 0 0
26/05/2010
3.94
 24,050 3.96 3.96 3.86 10,000 0 1.0

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