CTCP Tập đoàn Hà Đô (hdg)

28.45
0.25
(0.89%)
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
(2026-02-11) 		1.40 5.22% 44,248,900 1,789,100 49.2
25.95
28.70
28.45
2 tháng
(2026-01-12) 		1.35 5.03% 98,549,500 -2,090,200 -54.2
25.20
28.70
28.45
3 tháng
(2025-12-15) 		0.10 0.36% 140,030,900 -3,716,300 -98.6
25.20
29.10
28.45
6 tháng
(2025-09-15) 		-3.80 -11.88% 385,113,500 -3,404,700 -91.1
25.20
35.70
28.45
12 tháng
(2025-03-18) 		2.75 10.79% 977,739,800 -4,516,206 -9.0
17.91
35.70
28.45
24 tháng
(2024-03-25) 		4.76 20.31% 1,947,815,400 83,047 93.8
17.91
35.70
28.45
36 tháng
(2023-03-29) 		8.54 43.42% 2,394,837,400 -13,383,654 -198.8
17.91
35.70
28.45
60 tháng
(2021-04-08) 		8.81 45.41% 3,188,291,000 11,323,732 744.1
15.14
39.88
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2022
22.00
 938,000 20.56 22.00 19.70 209,000 2,000 8.4
16/05/2022
20.56
 1,112,000 22.08 23.22 20.56 138,000 107,400 1.2
13/05/2022
22.08
 936,200 23.74 23.74 22.08 88,300 18,300 2.9
12/05/2022
23.74
 890,900 25.50 25.93 23.74 394,500 29,700 16.6
11/05/2022
25.50
 856,700 25.01 26.04 24.96 116,800 204,800 -4.1
10/05/2022
25.01
 2,000,700 25.74 25.74 23.95 464,900 132,100 15.3
09/05/2022
25.74
 1,667,800 27.67 27.67 25.74 264,000 0 12.5
06/05/2022
27.67
 1,010,500 29.73 29.73 27.67 167,700 15,500 7.8
05/05/2022
29.73
 827,300 29.57 30.55 28.21 201,000 93,500 5.9
04/05/2022
29.57
 456,000 31.25 31.25 29.57 100 43,700 -2.4
29/04/2022
31.25
 889,200 31.03 31.74 30.38 30,000 10,300 1.1
28/04/2022
31.03
 1,238,900 30.38 31.09 30.06 400,000 66,700 18.8
27/04/2022
30.38
 721,600 29.08 30.38 28.38 124,200 1,400 6.6
26/04/2022
29.08
 1,975,000 30.60 30.60 28.48 35,300 4,900 1.6
25/04/2022
30.60
 1,003,500 32.88 32.88 30.60 103,600 10,000 5.3
22/04/2022
32.88
 1,706,600 33.58 34.24 31.25 62,500 7,700 3.2
21/04/2022
33.58
 1,498,600 33.64 34.18 31.47 58,800 9,600 2.9
20/04/2022
33.64
 1,041,400 36.13 36.13 33.64 4,900 6,700 -0.1
19/04/2022
36.13
 506,900 36.35 37.00 35.86 11,000 2,400 0.6
18/04/2022
36.35
 1,036,600 36.79 37.22 35.70 150,600 34,000 7.8
15/04/2022
36.79
 986,800 36.08 37.98 35.32 600 0 0.0
14/04/2022
36.08
 604,500 36.46 36.57 35.97 400 100 0.0
13/04/2022
36.46
 857,200 35.27 36.62 34.18 17,900 4,600 0.9
12/04/2022
35.27
 907,500 36.13 36.51 34.45 15,900 8,500 0.5
08/04/2022
36.13
 865,700 36.89 37.00 36.13 84,000 14,400 4.7
07/04/2022
36.89
 1,102,600 37.87 37.87 36.46 215,100 3,600 14.4
06/04/2022
37.87
 1,454,100 38.09 38.09 37.22 1,000 304,900 -21.0
05/04/2022
38.09
 705,500 38.79 38.96 38.09 2,400 4,400 -0.1
04/04/2022
38.79
 1,025,800 38.85 39.23 38.58 167,000 400 11.9
01/04/2022
38.85
 1,279,000 37.98 38.90 37.33 3,800 16,600 -0.9
31/03/2022
37.98
 1,029,700 37.33 37.98 37.17 49,600 0 3.4
30/03/2022
37.33
 1,663,300 38.52 39.12 37.17 14,900 10,600 0.3
29/03/2022
38.52
 1,338,700 38.68 39.06 38.36 28,600 4,500 1.7
28/03/2022
38.68
 1,433,300 39.55 39.55 38.03 5,200 13,500 -0.6
25/03/2022
39.55
 894,600 39.34 39.61 38.90 7,700 0 0.6
24/03/2022
39.34
 1,393,700 39.61 39.88 38.85 5,900 1,700 0.3
23/03/2022
39.61
 1,706,400 39.61 40.15 38.63 80,900 3,700 5.6
22/03/2022
39.61
 1,463,500 39.88 40.58 38.90 300 47,200 -3.4
21/03/2022
39.88
 1,936,500 39.23 40.04 38.90 33,600 8,900 1.8
18/03/2022
39.23
 1,642,800 38.58 39.61 38.25 726,100 286,300 31.7
17/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2022
38.58
 686,600 38.25 39.01 38.31 1,600 23,600 -1.6
16/03/2022
38.25
 1,826,700 37.02 38.79 36.91 44,800 101,600 -4.0
15/03/2022
37.02
 766,300 36.81 37.18 36.27 142,900 200,600 -3.9
14/03/2022
36.81
 1,036,700 37.18 37.45 36.43 145,600 85,100 4.2
11/03/2022
37.18
 1,100,400 37.29 37.50 36.54 8,800 800 0.6
10/03/2022
37.29
 942,000 36.86 37.72 36.86 33,900 20,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |