CTCP Tập đoàn Hà Đô (hdg)

26.85
0
(0%)
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
(2025-05-12) 		2.35 9.71% 67,177,900 828,625 2.4
24.20
27
26.85
2 tháng
(2025-04-14) 		3.05 12.98% 101,810,400 1,547,135 24.6
22.20
27
26.85
3 tháng
(2025-03-13) 		-1.40 -5.01% 165,088,700 223,549 -6.7
19.70
28
26.85
6 tháng
(2024-12-13) 		-3.75 -12.38% 316,017,200 -247,150 -15.9
19.70
30.80
26.85
12 tháng
(2024-06-17) 		-2.77 -9.44% 862,894,600 7,667,929 199.4
19.70
32.40
26.85
24 tháng
(2023-06-22) 		-1.67 -5.91% 1,490,790,300 -16,997,922 -502.8
19.70
32.40
26.85
36 tháng
(2022-06-27) 		-6.10 -18.67% 1,894,371,400 10,331,713 457.4
16.65
39.96
26.85
60 tháng
(2020-07-07) 		16.67 168.71% 2,677,732,690 12,214,448 647.2
8.15
43.87
26.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2023
25.78
 1,550,400 26.36 26.96 25.78 36,500 106,500 -2.6
07/06/2023
26.36
 1,017,200 26.25 26.43 25.78 310,100 3,400 11.2
06/06/2023
26.25
 1,331,500 25.71 26.32 25.39 618,600 102,500 18.8
05/06/2023
25.71
 1,700,000 26.11 26.32 25.50 102,000 48,600 1.9
02/06/2023
26.11
 1,065,600 26.28 26.64 25.93 21,500 55,800 -1.2
01/06/2023
26.28
 1,005,500 26.28 26.50 25.71 44,000 6,000 1.4
31/05/2023
26.28
 1,387,300 26.14 26.89 25.68 166,400 212,400 -1.7
30/05/2023
26.14
 2,684,000 25.07 26.14 25.03 302,400 114,600 6.7
29/05/2023
25.07
 1,137,900 24.89 25.32 24.96 14,000 7,500 0.2
26/05/2023
24.89
 772,400 24.46 25.03 24.53 36,700 8,600 1.0
25/05/2023
24.46
 1,056,300 24.71 24.71 24.39 25,900 160,700 -4.6
24/05/2023
24.71
 1,199,300 25.14 25.42 24.71 13,500 31,000 -0.6
23/05/2023
25.14
 1,112,500 25.14 25.53 24.99 222,300 28,100 6.8
22/05/2023
25.14
 2,049,400 24.64 25.25 24.67 388,600 0 13.6
19/05/2023
24.64
 1,023,500 24.31 24.92 24.21 0 0 0
18/05/2023
24.31
 808,800 24.35 24.49 24.24 142,700 1,600 4.8
17/05/2023
24.35
 1,233,900 24.46 24.64 23.99 106,100 21,700 2.9
16/05/2023
24.46
 1,299,300 24.17 24.71 24.35 369,300 2,900 12.6
15/05/2023
24.17
 2,174,400 25.07 25.42 24.17 28,100 74,100 -1.6
12/05/2023
25.07
 1,873,000 24.78 25.21 24.71 29,000 5,900 0.8
11/05/2023
24.78
 2,165,600 24.71 25.32 24.71 664,600 40,800 21.8
10/05/2023
24.71
 3,822,200 24.06 25.17 24.14 433,400 78,800 12.3
09/05/2023
24.06
 878,100 23.92 24.17 23.78 4,700 29,300 -0.8
08/05/2023
23.92
 1,052,200 23.81 24.35 23.81 66,000 29,600 1.2
05/05/2023
23.81
 953,800 24.31 24.35 23.78 100 36,200 -1.2
04/05/2023
24.31
 1,905,400 23.99 24.78 24.03 153,500 159,700 -0.2
28/04/2023
23.99
 1,523,700 23.56 24.14 23.71 175,700 5,000 5.7
27/04/2023
23.56
 1,512,300 23.60 24.21 23.53 132,200 49,200 2.8
26/04/2023
23.60
 1,595,600 22.92 23.60 22.77 24,700 156,540 -4.3
25/04/2023
22.92
 973,400 22.77 23.17 22.49 210,100 24,700 5.9
24/04/2023
22.77
 933,000 22.09 22.92 22.20 27,800 20,760 0.2
21/04/2023
22.09
 735,800 22.27 22.56 22.06 0 118,910 -3.7
20/04/2023
22.27
 705,200 22.42 22.60 22.24 0 211,300 -6.6
19/04/2023
22.42
 979,000 22.92 23.10 22.42 12,800 42,400 -0.9
18/04/2023
22.92
 1,016,500 23.28 23.42 22.85 207,600 225,900 -0.6
17/04/2023
23.28
 895,900 23.06 23.35 22.45 291,400 55,648 7.7
14/04/2023
23.06
 1,921,400 23.74 23.99 23.06 125,600 2,800 4.0
13/04/2023
23.74
 1,032,100 24.10 24.28 23.63 203,800 20,410 6.1
12/04/2023
24.10
 3,775,900 22.99 24.28 23.10 372,900 9,310 12.2
11/04/2023
22.99
 1,198,100 22.35 22.99 22.02 224,900 45,900 5.7
10/04/2023
22.35
 741,900 22.38 22.85 22.20 4,700 52,900 -1.5
07/04/2023
22.38
 551,800 22.60 22.67 22.20 10,500 0 0.3
06/04/2023
22.60
 1,121,100 23.10 23.35 22.60 15,200 111,300 -3.0
05/04/2023
23.10
 1,733,700 22.42 23.38 22.42 226,000 106,800 3.8
04/04/2023
22.42
 709,700 22.38 22.42 22.06 164,400 122,200 1.3
03/04/2023
22.38
 1,083,100 21.81 22.67 22.06 10,700 116,800 -3.3
31/03/2023
21.81
 499,200 21.56 21.81 21.41 50,400 0 1.5
30/03/2023
21.56
 385,600 21.63 21.84 21.41 10,000 7,500 0.1
29/03/2023
21.63
 281,100 21.77 21.77 21.41 130,000 139,268 -0.3
28/03/2023
21.77
 780,900 21.41 21.81 21.41 350,000 76,304 8.3
27/03/2023
21.41
 470,100 21.20 21.63 21.13 134,600 300 4.0
24/03/2023
21.20
 450,500 20.81 21.34 20.84 2,300 1,500 0.0
23/03/2023
20.81
 539,600 20.88 20.91 20.41 500 400,000 -11.5
22/03/2023
20.88
 194,400 20.98 21.20 20.84 9,000 0 0.3
21/03/2023
20.98
 268,700 20.84 21.13 20.70 0 3,700 0.5
20/03/2023
20.84
 316,900 21.41 21.41 20.84 33,000 38,400 -0.2
17/03/2023
21.41
 764,400 20.95 21.41 21.13 530,300 51,600 14.3
16/03/2023
20.95
 39,600 21.16 21.16 20.95 21,300 20,700 0.0
15/03/2023
21.16
 421,000 20.48 21.38 20.81 27,100 100,000 -2.2
14/03/2023
20.48
 740,000 21.20 21.34 20.48 7,500 114,344 -3.1
13/03/2023
21.20
 667,700 21.81 21.81 21.20 200 78,100 -2.3
10/03/2023
21.81
 735,900 22.06 22.06 21.38 168,400 55,000 3.5
09/03/2023
22.06
 507,700 21.84 22.06 21.77 11,300 20,932 -0.3
08/03/2023
21.84
 439,100 21.49 21.84 21.13 20,800 1,800 0.6
07/03/2023
21.49
 386,600 21.49 21.84 21.38 40,500 76,800 -1.1
06/03/2023
21.49
 700,700 21.38 22.27 21.49 34,400 4,000 0.9
03/03/2023
21.38
 495,300 21.49 21.56 21.06 175,400 43,800 3.9
02/03/2023
21.49
 656,400 21.49 21.52 20.95 68,900 238,600 -5.1
01/03/2023
21.49
 461,600 21.06 21.49 20.63 79,200 28,300 1.5
28/02/2023
21.06
 731,900 20.05 21.13 20.05 253,400 104,800 4.4
27/02/2023
20.05
 995,700 20.81 20.81 19.95 84,700 17,328 1.9
24/02/2023
20.81
 300,700 21.27 21.45 20.81 29,200 11,300 0.5
23/02/2023
21.27
 1,105,200 21.13 21.31 20.48 12,530 48,300 -1.1
22/02/2023
21.13
 1,175,800 22.42 22.42 21.13 50,600 124,100 -2.2
21/02/2023
22.42
 728,400 22.81 23.06 22.42 53,600 50,000 0.1
20/02/2023
22.81
 1,150,900 21.95 22.85 21.95 43,100 267,202 -7.1
17/02/2023
21.95
 584,100 21.84 22.42 21.63 145,500 61,700 2.6
16/02/2023
21.84
 555,500 21.41 21.84 21.41 104,400 10,300 2.9
15/02/2023
21.41
 786,700 20.91 21.63 20.77 40,200 10,000 0.9
14/02/2023
20.91
 687,200 20.48 21.16 20.48 41,200 27,500 0.4
13/02/2023
20.48
 1,438,000 21.56 21.56 20.23 70,700 41,000 0.8
10/02/2023
21.56
 1,451,200 22.49 22.70 21.56 140,200 83,800 1.7
09/02/2023
22.49
 789,400 22.92 23.06 22.49 51,800 47,400 0.1
08/02/2023
22.92
 909,200 23.28 23.28 22.20 12,800 18,100 -0.2
07/02/2023
23.28
 1,319,200 23.49 23.85 22.56 227,800 15,000 6.9
06/02/2023
23.49
 1,080,300 23.06 23.49 22.77 30,900 16,800 0.5
03/02/2023
23.06
 1,162,000 22.92 23.46 22.77 181,500 12,416 5.4
02/02/2023
22.92
 1,337,500 23.46 23.78 22.60 76,800 156,316 -2.5
01/02/2023
23.46
 4,326,100 24.49 25.68 23.46 124,000 392,615 -8.8
31/01/2023
24.49
 1,457,200 23.88 24.49 23.71 95,600 51,220 1.5
30/01/2023
23.88
 1,885,100 24.21 24.78 23.85 53,300 207,200 -5.1
27/01/2023
24.21
 896,400 24.17 24.71 24.14 113,700 9,600 3.5
19/01/2023
24.17
 1,560,700 23.78 24.39 23.74 168,100 59,400 3.7
18/01/2023
23.78
 1,240,400 23.49 23.81 23.53 98,300 173,300 -2.5
17/01/2023
23.49
 1,296,400 22.49 23.49 22.52 98,400 19,000 2.6
16/01/2023
22.49
 651,800 22.85 22.99 22.20 3,010 120,000 -3.7
13/01/2023
22.85
 966,300 22.63 23.56 22.63 21,600 19,000 0.1
12/01/2023
22.63
 483,200 22.77 23.06 22.63 32,600 33,000 -0.0
11/01/2023
22.77
 650,700 22.45 23.13 22.49 165,000 50,000 3.7
10/01/2023
22.45
 996,700 22.95 22.99 22.09 87,000 20,656 2.1

Chính sách bảo mật | Điều khoản sử dụng |