CTCP Tập đoàn Hà Đô (hdg)

29.10
1
(3.56%)
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
(2025-11-17) 		-5.50 -16.37% 47,146,000 877,300 30.6
28.10
33.60
29.10
2 tháng
(2025-10-17) 		-6.45 -18.67% 116,923,400 1,468,200 44.5
28.10
34.55
29.10
3 tháng
(2025-09-17) 		-2.50 -8.17% 240,456,600 988,700 27.6
28.10
35.70
29.10
6 tháng
(2025-06-19) 		3.25 13.08% 665,459,800 1,871,314 166.1
24.85
35.70
29.10
12 tháng
(2024-12-23) 		0.10 0.36% 984,484,300 -1,392,636 75.8
17.91
35.70
29.10
24 tháng
(2023-12-27) 		5.64 25.10% 1,970,107,200 -16,568,908 -349.7
17.91
35.70
29.10
36 tháng
(2023-01-03) 		6.81 31.98% 2,307,649,700 -8,396,097 -61.0
17.91
35.70
29.10
60 tháng
(2021-01-11) 		9.39 50.22% 3,148,137,500 9,490,932 602.7
15.14
39.88
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2023
26.61
 818,400 26.61 26.98 26.45 24,500 184,400 -5.2
21/07/2023
26.61
 1,103,600 26.29 26.73 26.29 99,000 73,300 0.8
20/07/2023
26.29
 601,200 25.96 26.37 25.84 141,000 9,000 4.2
19/07/2023
25.96
 783,600 26.33 26.45 25.80 72,200 19,800 1.7
18/07/2023
26.33
 800,500 26.41 26.45 25.88 77,900 21,200 1.8
17/07/2023
26.41
 1,625,100 25.72 26.41 25.96 191,000 5,100 6.0
14/07/2023
25.72
 739,300 25.80 25.96 25.47 10,500 3,500 0.2
13/07/2023
25.80
 1,779,900 24.86 25.96 24.94 24,600 3,900 0.7
12/07/2023
24.86
 589,700 24.74 25.15 24.66 187,700 14,700 5.3
11/07/2023
24.74
 729,200 24.62 25.11 24.54 34,100 1,700 1.0
10/07/2023
24.62
 1,036,400 24.70 24.82 24.50 268,200 219,300 1.5
07/07/2023
24.70
 1,006,600 24.74 24.74 24.13 46,000 37,100 0.3
06/07/2023
24.74
 1,674,400 25.15 25.31 24.13 206,000 37,600 5.1
05/07/2023
25.15
 1,595,900 25.47 25.64 24.99 248,600 149,600 3.1
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2023
25.47
 695,000 25.00 25.51 25.23 53,400 26,000 0.9
03/07/2023
25.00
 870,800 25.20 25.36 25.00 250,800 47,100 7.9
30/06/2023
25.20
 829,300 25.07 25.33 24.90 255,800 1,500 9.8
29/06/2023
25.07
 604,300 25.39 25.59 24.97 295,200 17,500 10.8
28/06/2023
25.39
 527,100 25.55 25.75 25.33 116,000 0 4.5
27/06/2023
25.55
 535,500 25.52 25.59 25.39 174,500 77,100 3.8
26/06/2023
25.52
 1,077,300 25.03 25.59 24.68 545,000 96,200 17.4
23/06/2023
25.03
 876,000 25.65 25.65 24.84 91,300 315,700 -8.6
22/06/2023
25.65
 1,083,300 25.59 25.72 25.16 191,000 71,400 4.7
21/06/2023
25.59
 1,539,700 24.94 25.59 24.97 752,600 8,000 28.9
20/06/2023
24.94
 1,229,400 24.51 25.00 24.51 790,500 202,100 22.4
19/06/2023
24.51
 887,000 24.16 24.61 24.19 480,700 4,500 17.9
16/06/2023
24.16
 1,765,600 24.55 25.10 24.16 522,800 320,200 8.0
15/06/2023
24.55
 747,500 24.61 24.71 24.16 70,700 26,300 1.7
14/06/2023
24.61
 1,072,900 24.84 25.07 24.48 207,500 40,400 6.3
13/06/2023
24.84
 1,704,600 25.13 25.69 24.64 230,100 26,900 7.9
12/06/2023
25.13
 2,921,600 24.42 25.13 24.68 1,225,300 128,100 42.1
09/06/2023
24.42
 2,024,300 23.44 24.42 23.50 1,029,500 9,400 37.5
08/06/2023
23.44
 1,550,400 23.96 24.51 23.44 36,500 106,500 -2.6
07/06/2023
23.96
 1,017,200 23.86 24.02 23.44 310,100 3,400 11.2
06/06/2023
23.86
 1,331,500 23.37 23.93 23.08 618,600 102,500 18.8
05/06/2023
23.37
 1,700,000 23.73 23.93 23.18 102,000 48,600 1.9
02/06/2023
23.73
 1,065,600 23.89 24.22 23.57 21,500 55,800 -1.2
01/06/2023
23.89
 1,005,500 23.89 24.09 23.37 44,000 6,000 1.4
31/05/2023
23.89
 1,387,300 23.76 24.45 23.34 166,400 212,400 -1.7
30/05/2023
23.76
 2,684,000 22.79 23.76 22.76 302,400 114,600 6.7
29/05/2023
22.79
 1,137,900 22.63 23.02 22.69 14,000 7,500 0.2
26/05/2023
22.63
 772,400 22.23 22.76 22.30 36,700 8,600 1.0
25/05/2023
22.23
 1,056,300 22.46 22.46 22.17 25,900 160,700 -4.6
24/05/2023
22.46
 1,199,300 22.85 23.11 22.46 13,500 31,000 -0.6
23/05/2023
22.85
 1,112,500 22.85 23.21 22.72 222,300 28,100 6.8
22/05/2023
22.85
 2,049,400 22.40 22.95 22.43 388,600 0 13.6
19/05/2023
22.40
 1,023,500 22.10 22.66 22.01 0 0 0
18/05/2023
22.10
 808,800 22.14 22.27 22.04 142,700 1,600 4.8
17/05/2023
22.14
 1,233,900 22.23 22.40 21.81 106,100 21,700 2.9
16/05/2023
22.23
 1,299,300 21.97 22.46 22.14 369,300 2,900 12.6
15/05/2023
21.97
 2,174,400 22.79 23.11 21.97 28,100 74,100 -1.6
12/05/2023
22.79
 1,873,000 22.53 22.92 22.46 29,000 5,900 0.8
11/05/2023
22.53
 2,165,600 22.46 23.02 22.46 664,600 40,800 21.8
10/05/2023
22.46
 3,822,200 21.88 22.89 21.94 433,400 78,800 12.3
09/05/2023
21.88
 878,100 21.75 21.97 21.62 4,700 29,300 -0.8
08/05/2023
21.75
 1,052,200 21.65 22.14 21.65 66,000 29,600 1.2
05/05/2023
21.65
 953,800 22.10 22.14 21.62 100 36,200 -1.2
04/05/2023
22.10
 1,905,400 21.81 22.53 21.84 153,500 159,700 -0.2
28/04/2023
21.81
 1,523,700 21.42 21.94 21.55 175,700 5,000 5.7
27/04/2023
21.42
 1,512,300 21.45 22.01 21.39 132,200 49,200 2.8
26/04/2023
21.45
 1,595,600 20.83 21.45 20.70 24,700 156,540 -4.3
25/04/2023
20.83
 973,400 20.70 21.06 20.44 210,100 24,700 5.9
24/04/2023
20.70
 933,000 20.09 20.83 20.18 27,800 20,760 0.2
21/04/2023
20.09
 735,800 20.25 20.51 20.05 0 118,910 -3.7
20/04/2023
20.25
 705,200 20.38 20.54 20.22 0 211,300 -6.6
19/04/2023
20.38
 979,000 20.83 21.00 20.38 12,800 42,400 -0.9
18/04/2023
20.83
 1,016,500 21.16 21.29 20.77 207,600 225,900 -0.6
17/04/2023
21.16
 895,900 20.96 21.23 20.41 291,400 55,648 7.7
14/04/2023
20.96
 1,921,400 21.58 21.81 20.96 125,600 2,800 4.0
13/04/2023
21.58
 1,032,100 21.91 22.07 21.49 203,800 20,410 6.1
12/04/2023
21.91
 3,775,900 20.90 22.07 21.00 372,900 9,310 12.2
11/04/2023
20.90
 1,198,100 20.31 20.90 20.02 224,900 45,900 5.7
10/04/2023
20.31
 741,900 20.35 20.77 20.18 4,700 52,900 -1.5
07/04/2023
20.35
 551,800 20.54 20.61 20.18 10,500 0 0.3
06/04/2023
20.54
 1,121,100 21.00 21.23 20.54 15,200 111,300 -3.0
05/04/2023
21.00
 1,733,700 20.38 21.26 20.38 226,000 106,800 3.8
04/04/2023
20.38
 709,700 20.35 20.38 20.05 164,400 122,200 1.3
03/04/2023
20.35
 1,083,100 19.83 20.61 20.05 10,700 116,800 -3.3
31/03/2023
19.83
 499,200 19.60 19.83 19.47 50,400 0 1.5
30/03/2023
19.60
 385,600 19.66 19.86 19.47 10,000 7,500 0.1
29/03/2023
19.66
 281,100 19.79 19.79 19.47 130,000 139,268 -0.3
28/03/2023
19.79
 780,900 19.47 19.83 19.47 350,000 76,304 8.3
27/03/2023
19.47
 470,100 19.27 19.66 19.21 134,600 300 4.0
24/03/2023
19.27
 450,500 18.91 19.40 18.95 2,300 1,500 0.0
23/03/2023
18.91
 539,600 18.98 19.01 18.56 500 400,000 -11.5
22/03/2023
18.98
 194,400 19.08 19.27 18.95 9,000 0 0.3
21/03/2023
19.08
 268,700 18.95 19.21 18.82 0 3,700 0.5
20/03/2023
18.95
 316,900 19.47 19.47 18.95 33,000 38,400 -0.2
17/03/2023
19.47
 764,400 19.04 19.47 19.21 530,300 51,600 14.3
16/03/2023
19.04
 39,600 19.24 19.24 19.04 21,300 20,700 0.0
15/03/2023
19.24
 421,000 18.62 19.43 18.91 27,100 100,000 -2.2
14/03/2023
18.62
 740,000 19.27 19.40 18.62 7,500 114,344 -3.1
13/03/2023
19.27
 667,700 19.83 19.83 19.27 200 78,100 -2.3
10/03/2023
19.83
 735,900 20.05 20.05 19.43 168,400 55,000 3.5
09/03/2023
20.05
 507,700 19.86 20.05 19.79 11,300 20,932 -0.3
08/03/2023
19.86
 439,100 19.53 19.86 19.21 20,800 1,800 0.6
07/03/2023
19.53
 386,600 19.53 19.86 19.43 40,500 76,800 -1.1
06/03/2023
19.53
 700,700 19.43 20.25 19.53 34,400 4,000 0.9
03/03/2023
19.43
 495,300 19.53 19.60 19.14 175,400 43,800 3.9
02/03/2023
19.53
 656,400 19.53 19.56 19.04 68,900 238,600 -5.1

Chính sách bảo mật | Điều khoản sử dụng |