CTCP Tập đoàn Hà Đô (hdg)

31.15
-0.75
(-2.35%)
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
(2025-11-05) 		1 3.24% 53,076,500 1,651,700 54.9
30.20
33.60
31.15
2 tháng
(2025-10-06) 		-0.20 -0.62% 151,447,300 4,879,300 154.1
29.80
35.70
31.15
3 tháng
(2025-09-08) 		2.70 9.25% 260,466,200 5,660,800 169.7
29.20
35.70
31.15
6 tháng
(2025-06-09) 		7.85 32.67% 678,718,300 308,414 135.3
24.05
35.70
31.15
12 tháng
(2024-12-10) 		4.04 14.49% 1,001,977,700 -397,736 107.1
17.91
35.70
31.15
24 tháng
(2023-12-18) 		9.28 40.99% 1,966,938,200 -15,162,108 -307.1
17.91
35.70
31.15
36 tháng
(2022-12-21) 		11.20 54.07% 2,301,774,600 -7,289,137 -26.1
17.91
35.70
31.15
60 tháng
(2020-12-31) 		14.85 87.11% 3,145,718,660 10,344,472 632.0
15.14
39.88
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
36.86
 1,736,100 36.11 37.13 34.51 4,500 2,000 0.2
08/03/2022
36.11
 2,371,200 38.73 38.73 36.11 4,000 46,500 -3.0
07/03/2022
38.73
 1,229,200 38.95 39.00 38.20 3,400 93,300 -6.5
04/03/2022
38.95
 998,100 39.05 39.37 38.52 300 17,400 -1.2
03/03/2022
39.05
 1,923,800 37.45 39.05 37.02 102,300 12,600 6.4
02/03/2022
37.45
 1,054,700 37.77 37.77 37.02 15,600 14,800 0.1
01/03/2022
37.77
 1,097,900 37.66 37.88 37.23 5,500 6,000 -0.0
28/02/2022
37.66
 702,100 37.72 37.93 37.07 9,500 22,600 -0.9
25/02/2022
37.72
 1,620,300 36.75 38.46 37.02 45,100 51,000 -0.4
24/02/2022
36.75
 1,764,300 37.45 37.61 35.09 16,700 38,500 -1.5
23/02/2022
37.45
 1,703,700 37.45 38.14 36.86 11,300 3,800 0.5
22/02/2022
37.45
 1,232,700 37.39 37.72 36.38 126,700 232,400 -7.3
21/02/2022
37.39
 2,792,800 35.95 37.56 36.11 458,500 10,400 31.1
18/02/2022
35.95
 3,024,400 34.51 36.11 34.02 154,400 2,900 10.0
17/02/2022
34.51
 844,200 34.45 34.61 33.86 2,600 101,400 -6.3
16/02/2022
34.45
 886,600 34.29 34.88 34.19 1,400 1,700 -0.0
15/02/2022
34.29
 359,000 34.08 34.35 33.70 100 26,000 -1.6
14/02/2022
34.08
 1,083,400 34.40 35.04 33.92 4,600 79,600 -4.8
11/02/2022
34.40
 1,132,800 33.92 34.77 33.38 104,600 19,000 5.4
10/02/2022
33.92
 428,900 34.02 34.08 33.33 120,600 42,300 5.0
09/02/2022
34.02
 565,200 33.81 34.13 33.17 200,000 7,000 12.2
08/02/2022
33.81
 436,600 33.60 33.97 33.22 190,000 11,400 11.3
07/02/2022
33.60
 777,100 32.63 33.70 32.69 310,000 66,000 15.4
28/01/2022
32.63
 601,300 32.15 33.44 32.15 1,400 14,500 -0.8
27/01/2022
32.15
 628,200 31.51 32.58 31.03 240,100 44,700 11.6
26/01/2022
31.51
 683,200 30.92 31.56 30.76 211,000 14,500 7.9
25/01/2022
30.92
 275,100 30.92 31.03 29.85 17,600 8,100 0.5
24/01/2022
30.92
 555,100 32.21 32.21 30.23 200 31,900 -1.8
21/01/2022
32.21
 451,300 31.62 32.37 31.62 0 37,000 -2.2
20/01/2022
31.62
 215,000 30.28 32.05 30.65 0 12,800 -0.8
19/01/2022
30.28
 241,100 30.49 30.76 29.69 66,300 6,200 3.4
18/01/2022
30.49
 1,306,200 32.63 32.63 29.85 17,400 221,000 -11.6
17/01/2022
32.63
 189,100 33.44 33.86 32.42 50,200 194,900 -8.8
14/01/2022
33.44
 457,400 32.90 33.70 31.83 9,300 106,800 -6.0
13/01/2022
32.90
 655,800 33.44 33.70 31.83 400 66,300 -4.0
12/01/2022
33.44
 1,411,700 34.13 34.13 31.78 156,200 76,000 4.9
11/01/2022
34.13
 740,300 33.97 34.56 33.28 4,800 28,500 -1.5
10/01/2022
33.97
 955,500 35.84 35.84 33.97 101,900 29,400 4.7
07/01/2022
35.84
 1,123,800 36.27 36.38 35.58 200,000 114,200 5.7
06/01/2022
36.27
 1,265,000 35.84 36.49 35.84 201,600 245,400 -3.0
05/01/2022
35.84
 1,094,700 35.58 36.27 35.25 237,600 187,400 3.3
04/01/2022
35.58
 933,000 35.58 36.06 35.04 5,000 238,300 -15.5
31/12/2021
35.58
 447,900 35.58 35.58 34.99 0 17,700 -1.2
30/12/2021
35.58
 662,400 35.68 35.84 34.93 145,400 9,800 9.0
29/12/2021
35.68
 604,000 35.63 36.27 35.20 0 74,400 -5.0
28/12/2021
35.63
 1,454,100 34.72 36.27 33.70 172,600 136,500 2.5
27/12/2021
34.72
 420,200 35.04 35.31 33.86 22,500 37,000 -0.9
24/12/2021
35.04
 392,600 35.47 35.47 34.51 100 61,600 -4.0
23/12/2021
35.47
 1,239,600 35.74 35.74 34.56 567,700 32,300 35.2
22/12/2021
35.74
 1,073,600 34.13 36.27 34.24 10,800 61,300 -3.4
21/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
21/12/2021
34.13
 845,700 32.99 34.13 33.06 100 40,300 -2.5
20/12/2021
32.99
 1,086,900 33.88 33.88 32.99 66,500 52,900 1.0
17/12/2021
33.88
 1,028,900 33.53 34.77 33.21 1,500 4,000 -0.2
16/12/2021
33.53
 742,300 32.99 33.79 32.54 98,600 36,600 4.7
15/12/2021
32.99
 1,077,200 33.44 33.44 32.72 16,000 200 1.2
14/12/2021
33.44
 1,090,300 33.97 34.02 33.08 11,600 6,500 0.4
13/12/2021
33.97
 954,900 33.88 34.55 33.93 157,400 198,600 -3.2
10/12/2021
33.88
 1,113,800 33.48 34.33 32.63 65,300 147,100 -6.1
09/12/2021
33.48
 1,286,500 34.02 34.33 33.48 0 463,500 -35.0
08/12/2021
34.02
 1,926,500 34.02 35.62 33.84 500 599,000 -46.5
07/12/2021
34.02
 1,289,300 32.99 34.06 32.63 16,900 256,400 -18.0
06/12/2021
32.99
 1,771,200 32.28 33.66 32.01 24,200 372,800 -25.6
03/12/2021
32.28
 733,600 32.72 32.99 32.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |