CTCP Tập đoàn Hà Đô (hdg)

25.90
0.15
(0.58%)
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
(2025-12-29) 		-2.55 -9.19% 53,717,500 -6,532,800 -174.0
25.20
27.75
25.75
2 tháng
(2025-11-28) 		-6.55 -20.63% 92,570,900 -8,603,000 -237.0
25.20
31.90
25.75
3 tháng
(2025-10-29) 		-5.70 -18.45% 149,679,500 -5,717,900 -145.5
25.20
33.60
25.75
6 tháng
(2025-07-31) 		-0.95 -3.63% 546,548,600 333,400 23.1
25.20
35.70
25.75
12 tháng
(2025-02-03) 		0.88 3.63% 989,522,900 -8,064,065 -104.2
17.91
35.70
25.75
24 tháng
(2024-02-07) 		3.39 15.54% 1,977,705,900 -9,372,308 -166.5
17.91
35.70
25.75
36 tháng
(2023-02-13) 		6.58 35.33% 2,347,136,400 -16,052,734 -268.1
17.91
35.70
25.75
60 tháng
(2021-02-22) 		6.48 34.59% 3,173,152,000 4,408,832 498.8
15.14
39.88
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |