CTCP Tập đoàn Hà Đô (hdg)

22.70
-1.70
(-6.97%)
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
(2025-03-05) 		-4.75 -17.30% 65,327,500 -1,329,258 -36.5
22.70
28
22.70
2 tháng
(2025-02-03) 		-4.05 -15.14% 115,250,500 -668,944 -17.8
22.70
28.30
22.70
3 tháng
(2025-01-06) 		-4.95 -17.90% 145,792,000 -1,779,544 -48.4
22.70
28.30
22.70
6 tháng
(2024-10-07) 		-4.70 -17.15% 357,332,100 12,389,864 352.6
22.70
31.05
22.70
12 tháng
(2024-04-09) 		-2.81 -11.03% 972,371,600 3,733,868 78.0
22.56
32.40
22.70
24 tháng
(2023-04-17) 		-0.58 -2.48% 1,437,552,100 -9,987,645 -225.0
21.98
32.40
22.70
36 tháng
(2022-04-20) 		-14.30 -38.65% 1,852,243,600 12,727,853 598.3
16.65
39.96
22.70
60 tháng
(2020-05-04) 		14.07 162.93% 2,583,504,840 6,348,013 524.8
8.15
43.87
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
22.70
 6,186,700 22.70 23 22.70 56,000 76,300 -0.5
03/04/2025
24.40
 3,149,500 24.50 25 24.40 400 14,300 -0.3
02/04/2025
26.20
 2,491,700 26.30 26.80 26.15 151,100 134,075 0.4
01/04/2025
26.50
 876,600 26.70 26.70 26.45 46,700 2,300 1.2
31/03/2025
26.35
 2,182,900 26.35 26.80 26 444,600 196,300 6.5
28/03/2025
26.35
 2,105,100 26.90 26.95 26.35 800 70,400 -1.9
27/03/2025
26.80
 779,800 26.95 27 26.80 175 6,800 -0.2
26/03/2025
26.95
 1,430,600 26.90 27.05 26.75 1,700 111,400 -2.9
25/03/2025
26.90
 1,718,600 26.80 27.15 26.80 0 0 0
24/03/2025
26.85
 2,381,400 27.10 27.20 26.75 18,500 166,878 -4.0
21/03/2025
27.10
 2,895,200 27.35 27.50 27.05 0 0 0
20/03/2025
27.40
 2,688,100 27.75 27.90 27.35 1,800 109,600 -3.0
19/03/2025
27.75
 2,179,500 28 28.25 27.70 2,400 163,602 -4.5
18/03/2025
28
 4,423,500 27.90 28.60 27.90 173,095 95,600 2.2
17/03/2025
27.80
 4,027,800 28 28.25 27.55 109,600 117,031 -0.2
14/03/2025
27.70
 2,347,800 28 28.40 27.70 2,500 22,600 -0.6
13/03/2025
27.95
 6,963,200 28.05 28.80 27.80 39,000 120,800 -2.3
12/03/2025
27.95
 3,223,000 27.60 28.20 27.50 114,900 78,600 1.0
11/03/2025
27.50
 2,881,100 27.45 27.55 27.35 23,000 67,500 -1.2
10/03/2025
27.70
 2,288,000 28.05 28.05 27.60 5,000 275,600 -7.5
07/03/2025
27.70
 2,308,000 27.80 28.15 27.65 22,800 131,800 -3.0
06/03/2025
27.70
 2,617,900 27.70 27.70 27.25 600 399,942 -11.0
05/03/2025
27.45
 3,181,500 27.90 27.95 27.45 6,100 132,600 -3.5
04/03/2025
27.85
 3,884,800 28.05 28.45 27.80 66,900 99,500 -0.9
03/03/2025
28.10
 3,240,900 28.30 28.60 28.10 117,900 557,400 -12.4
28/02/2025
28.15
 2,047,500 28.45 28.70 28.05 0 59,200 -1.7
27/02/2025
28.30
 2,702,300 27.95 28.35 27.85 170,000 44,895 3.5
26/02/2025
27.90
 2,067,500 28.05 28.35 27.90 19,500 24,700 -0.1
25/02/2025
27.95
 2,357,500 28.20 28.40 27.80 300 116,500 -3.3
24/02/2025
28
 2,092,700 27.50 28.10 27.45 34,901 31,100 0.1
21/02/2025
27.70
 1,417,900 27.85 27.85 27.55 2,400 20,800 -0.5
20/02/2025
27.85
 2,296,500 27.95 28.20 27.80 280,000 63,900 6.1
19/02/2025
27.85
 2,556,500 27.45 28.15 27.45 1,112,200 40,200 29.9
18/02/2025
27.45
 1,918,000 27.75 28 27.45 0 64,600 -1.8
17/02/2025
27.70
 2,974,600 27.75 28.10 27.55 384,600 136,220 6.9
14/02/2025
27.55
 3,037,600 27.20 27.75 27.20 215,700 55,000 4.4
13/02/2025
27
 2,203,400 26.85 27.15 26.75 184,000 422,172 -6.4
12/02/2025
26.75
 1,763,300 27 27.15 26.75 1,087,600 1,154,800 -1.8
11/02/2025
26.90
 1,343,500 26.75 26.95 26.55 5,900 29,900 -0.6
10/02/2025
26.70
 2,906,800 27.30 27.30 26.70 5,700 391,900 -10.4
07/02/2025
27.30
 1,687,100 27.45 27.70 27.30 201,200 117,000 2.3
06/02/2025
27.40
 1,472,100 27.40 27.50 27.15 225,700 37,500 5.1
05/02/2025
27.30
 2,246,500 27.35 27.75 27.30 20,600 58,200 -1.0
04/02/2025
27.25
 2,378,000 26.85 27.35 26.80 89,100 112,000 -0.6
03/02/2025
26.75
 1,328,000 26.60 26.90 26.45 79,100 5,500 2.0
24/01/2025
26.55
 1,221,100 26.80 26.90 26.55 63,600 18,200 1.2
23/01/2025
26.80
 1,454,000 26.45 26.85 26.40 111,900 8,800 2.7
22/01/2025
26.40
 4,443,500 27.25 27.35 26.40 33,100 337,000 -8.2
21/01/2025
27.15
 1,893,500 27.60 27.70 27.10 233,000 367,500 -3.7
20/01/2025
27.50
 1,013,500 27.45 27.75 27.40 149,100 7,300 3.9
17/01/2025
27.60
 2,023,400 27.15 27.80 27.10 15,200 254,400 -6.6
16/01/2025
27.10
 1,736,800 27.65 27.65 27.05 700 514,500 -14.0
15/01/2025
27.45
 1,034,600 27.40 27.45 27.10 26,100 23,600 0.1
14/01/2025
27
 956,000 27.35 27.50 27 81,800 103,000 -0.6
13/01/2025
27.30
 1,710,100 26.90 27.45 26.70 280,900 154,300 3.4
10/01/2025
26.95
 2,332,100 27.60 27.85 26.95 158,400 128,600 0.8
09/01/2025
27.60
 1,419,100 27.80 28.05 27.60 7,600 229,100 -6.2
08/01/2025
27.90
 1,743,800 27.55 28.10 27.55 313,200 235,700 2.2
07/01/2025
27.55
 2,575,300 27.65 27.95 27.50 11,300 345,700 -9.2
06/01/2025
27.65
 4,984,700 28.65 28.75 27.40 275,300 144,100 3.5
03/01/2025
28.65
 2,140,600 29.05 29.05 28.65 90,400 103,201 -0.4
02/01/2025
29.05
 1,991,400 28.65 29.20 28.65 119,100 6,870 3.2
31/12/2024
28.50
 2,295,600 29.05 29.20 28.50 53,000 86,200 -1.0
30/12/2024
29
 2,281,300 29.10 29.35 28.95 132,300 0 3.8
27/12/2024
29.05
 5,975,500 30.10 30.10 29.05 30,600 327,700 -8.8
26/12/2024
29.80
 3,039,700 29.95 30.30 29.80 158,700 283,500 -3.7
25/12/2024
29.90
 4,006,400 30.10 30.30 29.80 23,900 411,400 -11.7
24/12/2024
30
 8,348,800 30.80 30.80 29.90 600,300 572,400 0.8
23/12/2024
30.80
 4,726,200 30.40 31.15 30.35 1,213,500 124,900 33.6
20/12/2024
30.20
 3,620,200 30.25 30.80 30.15 420,400 72,300 10.6
19/12/2024
30.15
 4,944,600 30.10 30.45 29.65 219,500 324,200 -3.2
18/12/2024
30.50
 2,918,800 30.30 30.90 30.30 602,200 188,800 12.7
17/12/2024
30.30
 2,023,200 30.45 30.70 30.15 56,700 171,300 -3.5
16/12/2024
30.20
 2,448,600 30.30 30.60 29.90 164,000 311,700 -4.5
13/12/2024
30.30
 3,203,600 30.15 30.70 30.15 309,700 316,600 -0.2
12/12/2024
30.40
 3,912,500 30.85 30.90 30.25 261,300 132,500 3.9
11/12/2024
30.85
 3,032,800 30.70 30.95 30.50 965,000 594,100 11.4
10/12/2024
30.65
 4,525,400 31.05 31.20 30.50 156,500 636,400 -14.9
09/12/2024
31.05
 6,812,900 30.30 31.40 30.25 662,720 213,800 13.9
06/12/2024
30.20
 4,255,600 30.60 30.60 30.10 85,300 245,200 -4.9
05/12/2024
30.45
 12,097,600 28.85 30.45 28.85 1,081,700 31,200 31.5
04/12/2024
28.85
 3,718,700 28.70 29.20 28.60 170,500 48,500 3.5
03/12/2024
28.65
 3,699,100 28.55 29.15 28.50 159,600 56,100 3.0
02/12/2024
28.60
 1,908,000 28.95 29 28.60 32,000 81,800 -1.4
29/11/2024
28.70
 4,050,800 28.95 29.35 28.70 84,600 77,155 0.2
28/11/2024
28.90
 3,348,300 29.35 29.40 28.80 245,400 141,300 3.0
27/11/2024
29.20
 4,303,800 28.55 29.20 28.35 212,400 138,600 2.1
26/11/2024
28.55
 2,959,700 28.75 29 28.45 95,200 130,600 -1.0
25/11/2024
28.55
 9,892,000 28.50 29.30 28.40 1,119,700 1,132,686 -0.4
22/11/2024
28.25
 2,365,300 28.30 28.35 27.85 8,751,400 137,900 241.2
21/11/2024
28.25
 1,983,200 28.25 28.50 28.05 124,600 145,600 -0.6
20/11/2024
28.05
 5,072,500 27.20 28.70 27.20 141,000 86,100 1.5
19/11/2024
27.20
 2,069,900 27.50 27.65 27.20 200,000 123,700 2.1
18/11/2024
27.45
 2,398,200 27.50 27.75 27 249,600 170,100 2.2
15/11/2024
27.30
 4,496,600 27.60 27.95 27.20 620,900 52,000 15.7
14/11/2024
27.85
 3,433,800 28.85 28.85 27.75 6,600 555,100 -15.6
13/11/2024
28.80
 5,587,400 27.95 28.80 27.90 652,300 99,700 15.6
12/11/2024
28
 3,309,800 28.45 28.60 27.90 164,800 226,000 -1.8
11/11/2024
28.45
 4,239,800 28.10 28.70 28 341,500 82,500 7.3
08/11/2024
28.10
 3,288,300 28.30 28.40 28.05 241,000 82,800 4.5

Chính sách bảo mật | Điều khoản sử dụng |