CTCP Tập đoàn Hà Đô (hdg)

25.55
-0.15
(-0.58%)

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
(2025-06-09)
1.75 7.30% 87,564,100 -6,510,000 -159.8
24.05
26.20
25.70
2 tháng
(2025-05-12)
3.80 17.27% 150,513,500 -6,160,175 -170.2
22
26.20
25.70
3 tháng
(2025-04-10)
6.66 34.82% 191,496,000 -7,172,435 -184.4
19.14
26.20
25.70
6 tháng
(2025-01-10)
1.30 5.31% 334,665,400 -7,781,979 -206.5
17.91
26.20
25.70
12 tháng
(2024-07-15)
-3.65 -12.41% 828,867,900 2,136,829 67.7
17.91
29.45
25.70
24 tháng
(2023-07-20)
-0.49 -1.85% 1,554,666,700 -26,160,522 -753.0
17.91
29.45
25.70
36 tháng
(2022-07-25)
-5.84 -18.46% 1,948,929,200 1,106,113 161.8
15.14
36.33
25.70
60 tháng
(2020-08-04)
17.08 195.85% 2,741,686,790 10,043,768 577.4
8.72
39.88
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
18.62
1,438,000 19.60 19.60 18.39 70,700 41,000 0.8
10/02/2023
19.60
1,451,200 20.44 20.64 19.60 140,200 83,800 1.7
09/02/2023
20.44
789,400 20.83 20.96 20.44 51,800 47,400 0.1
08/02/2023
20.83
909,200 21.16 21.16 20.18 12,800 18,100 -0.2
07/02/2023
21.16
1,319,200 21.36 21.68 20.51 227,800 15,000 6.9
06/02/2023
21.36
1,080,300 20.96 21.36 20.70 30,900 16,800 0.5
03/02/2023
20.96
1,162,000 20.83 21.32 20.70 181,500 12,416 5.4
02/02/2023
20.83
1,337,500 21.32 21.62 20.54 76,800 156,316 -2.5
01/02/2023
21.32
4,326,100 22.27 23.34 21.32 124,000 392,615 -8.8
31/01/2023
22.27
1,457,200 21.71 22.27 21.55 95,600 51,220 1.5
30/01/2023
21.71
1,885,100 22.01 22.53 21.68 53,300 207,200 -5.1
27/01/2023
22.01
896,400 21.97 22.46 21.94 113,700 9,600 3.5
19/01/2023
21.97
1,560,700 21.62 22.17 21.58 168,100 59,400 3.7
18/01/2023
21.62
1,240,400 21.36 21.65 21.39 98,300 173,300 -2.5
17/01/2023
21.36
1,296,400 20.44 21.36 20.48 98,400 19,000 2.6
16/01/2023
20.44
651,800 20.77 20.90 20.18 3,010 120,000 -3.7
13/01/2023
20.77
966,300 20.57 21.42 20.57 21,600 19,000 0.1
12/01/2023
20.57
483,200 20.70 20.96 20.57 32,600 33,000 -0.0
11/01/2023
20.70
650,700 20.41 21.03 20.44 165,000 50,000 3.7
10/01/2023
20.41
996,700 20.87 20.90 20.09 87,000 20,656 2.1
09/01/2023
20.87
789,300 21.29 21.62 20.80 129,100 36,850 3.0
06/01/2023
21.29
1,125,900 21.49 21.62 20.96 94,800 21,200 2.4
05/01/2023
21.49
1,558,300 20.83 21.75 20.74 182,000 81,100 3.3
04/01/2023
20.83
1,080,000 21.29 21.62 20.74 108,500 240,100 -4.2
03/01/2023
21.29
1,885,600 20.44 21.42 20.05 126,000 158,500 -1.1
30/12/2022
20.44
705,300 19.96 20.44 19.79 252,900 14,300 7.5
29/12/2022
19.96
398,200 20.18 20.41 19.83 70,250 0 2.2
28/12/2022
20.18
514,000 20.35 20.35 19.96 108,900 17,060 2.8
27/12/2022
20.35
1,039,200 19.47 20.35 18.95 255,600 137,484 3.7
26/12/2022
19.47
1,025,600 20.67 20.67 19.34 174,700 11,800 4.9
23/12/2022
20.67
1,301,000 20.44 21.09 19.86 21,300 72,112 -1.6
22/12/2022
20.44
940,700 20.70 20.83 19.86 200,014 178,025 0.7
21/12/2022
20.70
1,337,200 20.83 20.90 19.56 129,100 262,523 -4.2
20/12/2022
20.83
3,202,500 21.26 21.26 19.96 592,000 262,081 10.6
19/12/2022
21.26
2,328,600 22.59 22.63 21.26 575,000 181,400 12.9
16/12/2022
22.59
2,228,100 22.14 22.66 21.62 739,946 100,750 22.2
15/12/2022
22.14
2,763,900 21.03 22.14 20.90 496,800 109,800 13.2
14/12/2022
21.03
1,795,200 20.80 21.32 20.90 546,600 54,600 15.9
13/12/2022
20.80
2,184,500 20.28 20.80 19.56 137,100 156,900 -0.6
12/12/2022
20.28
2,799,300 20.83 21.65 20.28 56,300 83,100 -0.8
09/12/2022
20.83
1,492,900 20.51 20.83 20.09 106,200 45,200 2.0
08/12/2022
20.51
2,240,700 19.73 20.90 19.99 148,700 127,701 0.7
07/12/2022
19.73
2,285,600 20.57 20.57 19.47 97,700 79,600 0.5
06/12/2022
20.57
5,254,200 21.45 21.45 20.25 550,500 296,600 8.0
05/12/2022
21.45
3,175,500 21.49 21.88 20.90 355,000 205,403 4.9
02/12/2022
21.49
3,667,600 20.44 21.49 19.76 436,700 27,100 13.5
01/12/2022
20.44
3,352,500 20.57 21.75 19.53 385,400 324,600 1.9
30/11/2022
20.57
4,536,200 19.24 20.57 18.82 788,600 168,940 19.6
29/11/2022
19.24
4,025,500 19.21 19.53 18.43 573,700 236,400 10.0
28/11/2022
19.21
3,602,200 18.03 19.21 18.36 325,100 167,700 4.6
25/11/2022
18.03
3,487,500 16.86 18.03 16.99 360,500 257,200 2.9
24/11/2022
16.86
3,036,200 16.90 17.51 16.05 550,500 886,480 -8.7
23/11/2022
16.90
1,092,900 17.38 17.48 16.70 263,300 46,000 5.6
22/11/2022
17.38
6,367,800 17.71 18.49 16.73 137,400 114,200 0.6
21/11/2022
17.71
1,636,400 17.58 18.49 17.55 325,400 586,112 -7.1
18/11/2022
17.58
1,503,800 17.25 18.03 16.34 50,200 80,900 -0.8
17/11/2022
17.25
1,895,600 16.18 17.25 16.28 550,400 444,515 2.8
16/11/2022
16.18
3,438,200 15.14 16.18 14.10 544,400 329,340 5.3
15/11/2022
15.14
1,871,600 16.28 16.28 15.14 503,800 100 11.7
14/11/2022
16.28
2,758,700 17.06 17.06 15.89 1,124,800 64,100 26.5
11/11/2022
17.06
2,924,200 16.67 17.25 16.28 1,352,296 1,500 35.4
10/11/2022
16.67
2,572,700 17.90 17.90 16.67 656,200 73,100 14.9
09/11/2022
17.90
1,736,500 18.23 19.04 17.71 636,400 50,700 16.1
08/11/2022
18.23
3,514,000 17.55 18.30 16.34 774,700 698,520 2.1
07/11/2022
17.55
1,040,200 18.85 18.85 17.55 49,795 184,800 -3.6
04/11/2022
18.85
3,224,300 19.83 19.83 18.46 463,100 151,800 9.0
03/11/2022
19.83
1,380,400 19.60 19.83 19.21 243,600 229,000 0.4
02/11/2022
19.60
1,858,900 19.08 19.99 18.95 578,000 60,900 15.6
01/11/2022
19.08
1,250,600 19.34 19.79 18.95 64,100 87,400 -0.7
31/10/2022
19.34
3,132,200 18.95 19.83 18.23 228,300 141,055 2.6
28/10/2022
18.95
2,694,500 17.71 18.95 17.97 704,800 73,300 18.4
27/10/2022
17.71
2,409,100 16.57 17.71 16.34 372,600 19,600 9.2
26/10/2022
16.57
2,543,400 17.81 18.56 16.57 714,900 151,000 14.4
25/10/2022
17.81
3,250,000 19.01 19.21 17.71 578,100 8,500 15.7
24/10/2022
19.01
1,249,100 20.41 20.41 19.01 130,900 73,700 1.7
21/10/2022
20.41
2,046,600 21.94 21.94 20.41 73,300 2,700 2.3
20/10/2022
21.94
1,965,700 23.15 23.15 21.94 412,600 33,600 13.1
19/10/2022
23.15
1,157,000 23.15 23.41 22.59 11,700 93,600 -2.9
18/10/2022
23.15
1,512,900 23.44 24.06 23.11 56,200 114,300 -2.1
17/10/2022
23.44
1,134,900 23.08 23.44 22.14 180,300 23,600 5.6
14/10/2022
23.08
2,442,600 22.79 23.41 22.59 546,000 81,100 16.5
13/10/2022
22.79
871,700 22.14 22.98 22.07 18,100 52,000 -1.2
12/10/2022
22.14
2,139,000 20.70 22.14 20.41 1,101,500 169,300 31.7
11/10/2022
20.70
1,518,200 22.23 22.46 20.70 33,900 48,060 -0.5
10/10/2022
22.23
1,885,200 21.26 22.72 20.57 337,100 246,640 3.1
07/10/2022
21.26
2,365,900 22.85 22.85 21.26 185,600 0 6.1
06/10/2022
22.85
1,943,000 24.55 24.55 22.85 346,900 113,100 8.2
05/10/2022
24.55
1,911,200 23.24 24.68 23.63 665,700 1,200 25.1
04/10/2022
23.24
2,063,800 24.68 25.07 23.11 130,300 6,800 4.4
03/10/2022
24.68
1,738,600 26.50 26.50 24.68 233,000 100,000 5.0
30/09/2022
26.50
2,690,600 26.04 27.02 24.22 902,400 30,300 35.5
29/09/2022
26.04
1,552,800 27.22 27.80 26.04 14,900 237,344 -8.9
28/09/2022
27.22
1,258,100 27.22 27.96 26.76 1,400 7,604 -0.3
27/09/2022
27.22
1,294,400 27.51 28.19 26.86 31,500 45,900 -0.6
26/09/2022
27.51
3,453,400 29.56 29.56 27.51 164,400 873,353 -30.0
23/09/2022
29.56
1,571,900 28.94 30.08 29.07 211,000 28,320 8.3
22/09/2022
28.94
3,073,000 29.30 29.30 27.74 157,800 588,000 -19.1
21/09/2022
29.30
817,700 29.95 29.95 29.10 2,900 1,000 0.1
20/09/2022
29.95
2,052,200 29.75 30.28 28.68 245,500 94,700 6.9
19/09/2022
29.75
3,083,900 31.97 32.26 29.75 133,300 196,600 -2.9

Chính sách bảo mật | Điều khoản sử dụng |