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)
04/01/2024
19.36
 2,137,200 19.36 19.76 19.36 3,600 741,500 -19.8
03/01/2024
19.25
 3,074,400 19.58 19.58 19.25 2,000 689,100 -18.3
02/01/2024
19.62
 2,473,600 20.20 20.20 19.62 9,800 96,000 -2.4
29/12/2023
20.05
 1,178,200 20.20 20.20 19.94 210,000 106,000 2.9
28/12/2023
20.02
 3,558,200 19.91 20.02 19.69 214,600 739,000 -14.3
27/12/2023
20.05
 4,260,300 20.78 20.92 20.02 43,000 832,500 -22.2
26/12/2023
20.85
 2,845,300 21.22 21.22 20.63 311,000 787,200 -13.7
25/12/2023
21.25
 1,577,800 21.00 21.25 20.92 488,200 324,800 4.9
22/12/2023
21.14
 2,009,800 20.92 21.25 20.71 494,400 12,000 14.0
21/12/2023
20.92
 1,733,400 20.23 20.92 20.02 600,000 86,700 14.7
20/12/2023
20.16
 431,400 19.98 20.27 19.98 32,100 25,800 0.2
19/12/2023
20.20
 677,100 19.98 20.27 19.73 300 8,800 -0.2
18/12/2023
20.20
 692,500 20.23 20.31 19.91 150,000 11,400 3.9
15/12/2023
20.23
 1,285,500 20.13 20.56 19.91 600,000 458,400 3.9
14/12/2023
20.27
 1,431,700 20.45 20.60 19.73 226,100 26,400 5.6
13/12/2023
20.34
 1,212,700 20.71 20.85 20.34 293,300 29,500 7.5
12/12/2023
20.63
 1,160,500 20.60 20.63 20.38 250,000 350,300 -2.8
11/12/2023
20.42
 1,095,500 20.74 20.82 20.34 4,400 338,400 -9.4
08/12/2023
20.85
 1,953,900 20.92 21.11 20.45 300,600 210,700 2.6
07/12/2023
21.07
 2,275,700 21.22 21.29 20.53 374,700 193,200 5.3
06/12/2023
21.29
 2,336,600 20.56 21.29 20.45 104,900 432,700 -9.5
05/12/2023
20.56
 2,223,300 20.42 20.74 20.27 132,700 466,100 -9.5
04/12/2023
20.27
 1,415,500 19.91 20.67 19.91 34,400 2,600 0.9
01/12/2023
19.87
 867,100 20.05 20.05 19.58 4,800 176,000 -4.7
30/11/2023
20.05
 1,080,100 20.09 20.20 19.91 187,200 53,100 3.7
29/11/2023
20.09
 601,200 20.09 20.16 20.02 0 12,600 -0.3
28/11/2023
19.98
 1,139,500 19.94 20.13 19.54 27,900 296,000 -7.3
27/11/2023
20.13
 1,149,500 20.42 20.63 19.80 122,100 106,000 0.4
24/11/2023
20.42
 1,875,800 20.42 20.53 19.69 101,200 37,900 1.8
23/11/2023
20.49
 3,950,600 20.67 21.40 20.49 0 61,300 -1.8
22/11/2023
20.49
 1,403,600 20.23 20.60 20.16 0 107,600 -3.0
21/11/2023
20.23
 738,600 20.27 20.45 20.13 50,000 25,100 0.7
20/11/2023
20.20
 976,200 19.69 20.23 19.62 90,300 2,200 2.4
17/11/2023
20.13
 1,644,600 20.71 20.78 19.98 52,400 200,000 -4.2
16/11/2023
20.63
 983,900 20.16 20.63 20.16 0 0 0
15/11/2023
20.45
 1,199,000 20.71 20.71 20.20 207,300 18,900 5.3
14/11/2023
20.31
 1,182,400 20.60 20.60 19.98 50,000 46,800 0.1
13/11/2023
20.31
 1,154,800 20.34 20.49 19.94 50,000 59,200 -0.3
10/11/2023
20.34
 2,990,100 19.98 20.71 19.98 103,500 126,900 -0.7
09/11/2023
20.20
 1,736,300 20.13 20.53 20.02 139,000 39,200 2.8
08/11/2023
20.13
 1,445,500 18.96 20.16 18.96 67,700 800 1.8
07/11/2023
18.96
 637,300 19.14 19.44 18.96 19,100 2,000 0.5
06/11/2023
19.25
 744,900 19.54 19.54 19.18 7,000 150,600 -3.8
03/11/2023
19.33
 700,600 19.62 19.62 19.18 6,000 81,300 -2.0
02/11/2023
19.54
 1,192,400 18.75 19.62 18.67 97,900 23,500 2.0
01/11/2023
18.56
 610,200 18.45 18.56 17.84 101,500 15,800 2.2
31/10/2023
18.31
 1,010,200 18.45 18.78 18.13 321,400 1,300 8.1
30/10/2023
18.82
 495,900 18.42 19.14 18.42 217,500 30,500 4.8
27/10/2023
18.82
 764,100 18.67 19.11 18.38 392,200 0 10.1
26/10/2023
18.49
 1,583,300 18.75 18.75 17.91 561,800 14,000 13.8
25/10/2023
19.18
 758,900 19.33 19.58 19.14 203,300 40,600 4.3
24/10/2023
19.25
 579,900 18.78 19.25 18.75 96,800 107,000 -0.2
23/10/2023
18.89
 694,700 19.11 19.33 18.82 200,600 70,900 3.4
20/10/2023
19.22
 1,218,400 17.98 19.22 17.95 563,900 10,100 14.4
19/10/2023
17.98
 1,366,300 18.24 18.42 17.73 366,200 50,900 7.8
18/10/2023
18.16
 2,046,200 19.11 19.29 17.73 183,700 8,100 4.4
17/10/2023
18.89
 850,000 20.09 20.27 18.89 20,100 124,800 -2.9
16/10/2023
19.98
 1,044,800 20.56 20.60 19.98 0 174,600 -4.9
13/10/2023
20.56
 1,157,800 20.31 20.74 20.13 219,900 4,800 6.1
12/10/2023
20.49
 1,232,800 20.67 20.78 20.23 28,800 67,000 -1.1
11/10/2023
20.49
 860,000 20.53 20.67 20.16 27,300 22,100 0.1
10/10/2023
20.53
 1,260,300 20.38 20.89 20.38 6,500 82,700 -2.1
09/10/2023
20.31
 774,600 20.13 20.53 20.09 46,000 269,500 -6.2
06/10/2023
20.13
 807,300 19.65 20.16 19.54 234,500 1,000 6.4
05/10/2023
19.65
 1,418,900 19.76 20.09 19.54 1,400 266,600 -7.2
04/10/2023
19.58
 1,282,700 19.18 20.16 19.04 234,400 5,900 6.1
03/10/2023
19.54
 1,963,500 20.20 20.34 19.54 585,300 25,500 15.4
02/10/2023
20.49
 759,100 20.45 20.67 20.20 50,000 77,000 -0.8
29/09/2023
20.45
 1,155,600 20.60 20.67 20.09 200,800 188,400 0.4
28/09/2023
20.56
 1,392,900 20.56 20.78 20.13 56,300 467,300 -11.4
27/09/2023
20.78
 2,063,000 19.98 20.78 19.47 709,100 33,600 18.5
26/09/2023
19.73
 2,029,600 19.25 20.42 19.25 847,600 65,200 21.5
25/09/2023
19.83
 3,914,000 21.32 21.58 19.83 1,224,500 183,700 28.6
22/09/2023
21.32
 3,221,400 22.31 22.34 21.22 61,000 32,300 0.8
21/09/2023
22.70
 2,942,600 22.96 23.21 22.67 1,500 17,600 -0.5
20/09/2023
22.89
 2,289,500 22.23 22.89 22.23 40,200 4,100 1.1
19/09/2023
22.34
 2,509,000 22.60 22.60 21.80 375,200 26,800 10.7
18/09/2023
22.38
 2,481,000 22.85 23.03 22.05 0 0 0
15/09/2023
22.81
 2,925,600 23.25 23.47 22.74 538,800 242,400 9.3
14/09/2023
23.18
 4,059,100 23.10 23.61 22.74 496,500 311,900 5.9
13/09/2023
23.18
 4,846,200 23.07 23.29 22.70 1,694,600 22,400 53.2
12/09/2023
22.85
 2,548,200 22.34 22.89 22.23 145,100 205,900 -1.9
11/09/2023
22.31
 4,198,600 23.58 23.58 22.31 115,900 318,500 -6.4
08/09/2023
23.03
 4,103,400 22.74 23.50 22.74 169,000 212,900 -1.4
07/09/2023
22.74
 4,981,700 22.31 23.00 22.27 27,400 728,700 -21.9
06/09/2023
22.16
 5,253,600 22.23 22.52 22.01 20,300 2,809,000 -85.0
05/09/2023
22.38
 2,481,300 22.67 22.67 22.20 1,800 674,400 -20.7
31/08/2023
22.52
 2,248,700 21.65 22.52 21.65 703,900 40,000 20.4
30/08/2023
21.58
 1,439,000 21.40 21.58 21.18 101,000 6,700 2.8
29/08/2023
21.36
 1,973,500 21.18 21.72 21.18 11,500 375,500 -10.7
28/08/2023
21.18
 1,144,100 21.14 21.22 20.92 32,600 37,800 -0.1
25/08/2023
20.82
 2,575,500 21.36 21.36 20.82 3,200 1,128,800 -32.5
24/08/2023
21.36
 1,145,800 21.07 21.40 21.00 37,100 317,300 -8.1
23/08/2023
21.07
 572,500 21.29 21.43 21.07 44,500 27,600 0.5
22/08/2023
21.29
 1,069,300 21.11 21.40 20.71 90,900 295,300 -5.9
21/08/2023
21.03
 1,784,600 20.34 22.09 20.27 704,800 74,700 18.6
18/08/2023
20.67
 2,429,500 22.16 22.34 20.67 213,800 293,100 -2.6
17/08/2023
22.20
 1,259,400 22.45 22.70 22.16 0 201,400 -6.2
16/08/2023
22.34
 2,388,100 22.74 22.74 22.34 18,200 1,005,300 -30.6
15/08/2023
22.74
 1,786,700 23.07 23.21 22.70 8,300 702,700 -21.9

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