CTCP Tập đoàn Hà Đô (hdg)

27
-2
(-6.90%)
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
(2025-06-30) 		3.65 14.40% 137,857,600 -6,084,486 -62.5
25.05
29
27
2 tháng
(2025-05-30) 		5.18 21.76% 220,552,100 -9,354,786 -139.8
23.82
29
27
3 tháng
(2025-05-05) 		7.41 34.32% 273,278,100 -9,051,061 -145.9
21.59
29
27
6 tháng
(2025-02-03) 		4.68 19.25% 426,569,700 -9,666,965 -161.3
17.91
29
27
12 tháng
(2024-08-05) 		5.77 24.85% 852,488,300 91,143 116.3
17.91
29
27
24 tháng
(2023-08-09) 		2.63 9.98% 1,646,563,900 -25,610,308 -627.3
17.91
29.45
27
36 tháng
(2022-08-15) 		-6.48 -18.27% 2,032,109,600 -1,559,873 185.4
15.14
36.33
27
60 tháng
(2020-08-24) 		19.06 191.71% 2,831,553,730 9,564,402 649.2
9.66
39.88
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2022
31.97
 2,801,500 33.60 33.60 31.97 90,200 298,560 -10.2
15/09/2022
33.60
 1,704,900 33.86 34.18 33.34 153,014 302,676 1.1
14/09/2022
33.86
 1,593,200 34.18 34.18 33.40 20,300 0 4.2
13/09/2022
34.18
 1,238,400 34.18 34.31 33.27 101,176 20,044 4.2
12/09/2022
34.18
 711,600 34.18 34.51 33.99 117,200 2,565 0.5
09/09/2022
34.18
 1,468,100 32.75 34.18 32.81 10,000 300 0.5
08/09/2022
32.75
 1,714,700 33.40 33.86 32.75 21,100 4,000 0.9
07/09/2022
33.40
 2,638,700 35.16 35.16 33.07 3,200 15,400 -0.6
06/09/2022
35.16
 1,799,600 35.16 36.07 35.16 214,100 3,900 11.4
05/09/2022
35.16
 932,400 35.48 35.68 35.16 7,700 3,500 0.2
31/08/2022
35.48
 2,080,700 34.96 35.74 34.18 52,800 12,900 2.2
30/08/2022
34.96
 1,533,500 35.09 35.48 34.90 325,200 9,600 16.9
29/08/2022
35.09
 3,121,900 35.74 35.74 33.66 64,900 149,300 -4.5
26/08/2022
35.74
 2,019,900 36.33 36.66 35.48 18,100 104,200 -4.7
25/08/2022
36.33
 3,326,000 36.13 37.05 35.68 393,100 12,400 21.2
24/08/2022
36.13
 3,276,200 35.29 36.59 35.35 322,000 11,000 17.3
23/08/2022
35.29
 2,463,100 34.64 35.35 34.05 122,200 300,000 -9.6
22/08/2022
34.64
 1,792,100 34.51 34.70 33.79 4,600 14,600 -0.5
19/08/2022
34.51
 2,397,900 34.83 35.42 33.92 8,600 225,000 -11.5
18/08/2022
34.83
 1,770,600 35.09 35.48 34.51 160,100 80,400 4.3
17/08/2022
35.09
 1,715,800 35.16 35.81 34.90 3,700 26,500 -1.2
16/08/2022
35.16
 1,246,900 35.48 35.68 34.96 71,200 171,600 -5.4
15/08/2022
35.48
 6,070,500 33.73 35.48 33.60 243,700 0 13.3
12/08/2022
33.73
 1,246,800 32.88 33.73 32.88 36,300 4,000 1.7
11/08/2022
32.88
 1,855,900 34.05 34.31 32.55 172,600 21,400 7.6
10/08/2022
34.05
 1,458,700 33.60 34.12 33.34 7,300 0 0.4
09/08/2022
33.60
 2,680,300 34.44 34.77 33.60 588,700 263,500 16.8
08/08/2022
34.44
 1,774,500 33.66 34.77 33.53 93,800 800 4.9
05/08/2022
33.66
 1,530,900 33.34 34.12 33.21 2,500 200,100 -10.2
04/08/2022
33.34
 2,650,400 34.51 34.57 33.34 18,800 52,300 -1.7
03/08/2022
34.51
 1,900,800 33.79 35.16 33.66 11,300 41,500 -1.6
02/08/2022
33.79
 2,674,700 33.79 34.51 33.34 4,200 243,600 -12.4
01/08/2022
33.79
 2,794,500 34.44 35.48 33.40 104,200 208,800 -5.4
29/07/2022
34.44
 1,204,900 33.73 34.51 33.34 16,400 0 0.9
28/07/2022
33.73
 3,431,200 32.03 34.25 32.07 22,000 50,200 -1.5
27/07/2022
32.03
 833,900 31.64 32.03 31.19 6,400 0 0.3
26/07/2022
31.64
 995,400 31.64 32.16 31.32 17,500 1,300 0.8
25/07/2022
31.64
 1,509,600 30.80 31.64 30.47 11,300 8,200 0.2
22/07/2022
30.80
 881,100 30.60 31.02 30.41 164,200 297,800 0.5
21/07/2022
30.60
 781,400 30.73 31.12 30.34 50,000 2,600 2.2
20/07/2022
30.73
 1,623,000 30.14 31.06 30.28 5,500 36,800 -1.5
19/07/2022
30.14
 1,632,200 28.94 30.54 29.01 178,300 27,100 7.0
18/07/2022
28.94
 733,100 29.20 29.88 28.94 1,200 1,100 0.0
15/07/2022
29.20
 1,297,700 29.17 29.95 28.71 18,500 4,800 0.6
14/07/2022
29.17
 841,600 28.88 29.40 28.32 11,000 76,900 -3.0
13/07/2022
28.88
 406,100 29.56 29.62 28.65 0 10,500 -0.5
12/07/2022
29.56
 1,724,600 28.03 29.56 27.67 304,600 22,500 12.8
11/07/2022
28.03
 699,700 28.39 28.39 27.22 0 18,000 -0.8
08/07/2022
28.39
 1,024,100 28.48 28.97 27.93 116,800 204,800 -0.8
07/07/2022
28.48
 1,068,700 26.95 28.58 25.91 603,500 53,100 24.1
06/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
06/07/2022
26.95
 1,310,800 27.67 27.93 26.76 311,800 78,400 9.7
05/07/2022
27.67
 2,540,600 27.73 27.78 26.86 151,600 101,400 2.6
04/07/2022
27.73
 2,073,500 29.79 29.79 27.73 327,000 53,800 14.4
01/07/2022
29.79
 2,949,800 30.65 30.65 28.54 125,600 131,600 -0.3
30/06/2022
30.65
 2,200,200 30.93 31.63 30.65 907,000 41,200 48.9
29/06/2022
30.93
 1,395,500 30.93 30.93 29.90 196,000 143,500 3.0
28/06/2022
30.93
 2,243,500 29.68 31.25 29.68 114,400 15,600 5.6
27/06/2022
29.68
 1,350,600 29.73 30.33 29.41 41,100 69,800 -1.6
24/06/2022
29.73
 1,211,000 29.90 30.55 29.30 194,000 20,900 9.5
23/06/2022
29.90
 1,807,800 28.21 29.90 28.21 164,200 297,800 -7.4
22/06/2022
28.21
 3,132,700 28.16 28.38 26.21 575,400 56,000 27.0
21/06/2022
28.16
 3,624,700 30.22 30.82 28.16 490,800 196,800 15.3
20/06/2022
30.22
 2,476,900 31.74 32.50 29.84 107,100 356,100 -14.6
17/06/2022
31.74
 3,337,400 30.17 31.90 29.57 440,400 260,400 10.5
16/06/2022
30.17
 3,971,800 28.21 30.17 28.54 116,000 48,200 3.8
15/06/2022
28.21
 1,219,100 29.03 29.41 27.24 6,200 75,800 -3.6
14/06/2022
29.03
 1,664,000 27.94 29.68 27.89 128,500 68,400 3.2
13/06/2022
27.94
 2,254,700 28.43 29.84 27.18 131,400 77,900 2.8
10/06/2022
28.43
 2,452,200 29.84 30.65 28.43 19,700 47,700 -1.5
09/06/2022
29.84
 1,635,300 29.84 29.95 29.24 31,400 454,400 -23.3
08/06/2022
29.84
 1,561,200 29.08 30.28 29.08 13,400 170,100 -8.6
07/06/2022
29.08
 3,975,400 27.18 29.08 27.05 411,600 574,095 -8.7
06/06/2022
27.18
 2,471,800 26.29 27.78 25.50 381,100 135,800 12.5
03/06/2022
26.29
 966,300 26.53 26.91 26.10 55,400 4,400 2.5
02/06/2022
26.53
 1,642,400 27.40 27.40 26.15 110,400 167,300 -2.8
01/06/2022
27.40
 1,384,200 27.89 27.89 26.64 1,900 338,300 -17.0
31/05/2022
27.89
 1,578,600 27.40 27.94 26.69 162,300 5,300 8.1
30/05/2022
27.40
 1,206,900 27.40 27.73 26.42 102,400 83,100 1.0
27/05/2022
27.40
 903,900 27.40 27.78 26.88 0 64,500 -3.3
26/05/2022
27.40
 1,039,600 26.29 27.40 26.29 53,900 70,100 -0.8
25/05/2022
26.29
 1,477,500 25.07 26.59 24.96 152,400 8,400 7.0
24/05/2022
25.07
 847,200 24.96 25.07 23.66 59,500 69,900 -0.5
23/05/2022
24.96
 1,271,500 25.28 25.72 24.31 301,300 343,100 -1.9
20/05/2022
25.28
 1,180,000 24.93 25.88 24.47 493,700 50,300 20.7
19/05/2022
24.93
 1,299,600 23.52 25.12 22.79 255,400 89,700 7.6
18/05/2022
23.52
 1,768,300 22.00 23.52 22.30 349,400 238,400 4.8

Chính sách bảo mật | Điều khoản sử dụng |