CTCP Tập đoàn Hà Đô (hdg)

25.90
0.35
(1.37%)
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
(2026-04-01) 		-3.10 -10.69% 49,227,800 -1,771,022 59.3
25.55
29.60
25.90
2 tháng
(2026-03-02) 		-1.60 -5.81% 130,593,100 1,596,178 153.3
25.48
30.60
25.90
3 tháng
(2026-02-02) 		-1.25 -4.61% 155,987,600 282,578 117.6
25.48
30.60
25.90
6 tháng
(2025-11-03) 		-3.36 -11.50% 310,759,300 -2,216,622 61.9
24.75
33
25.90
12 tháng
(2025-05-06) 		4.61 21.64% 1,000,712,500 -5,130,683 86.8
21.29
35.06
25.90
24 tháng
(2024-05-13) 		4.28 19.80% 1,983,034,000 -1,805,875 149.1
17.59
35.06
25.90
36 tháng
(2023-05-17) 		4.16 19.14% 2,451,454,000 -16,364,630 -187.0
17.59
35.06
25.90
60 tháng
(2021-05-27) 		6.81 35.69% 3,254,546,100 11,959,610 888.7
14.87
39.16
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
28.56
 1,975,000 30.05 30.05 27.97 35,300 4,900 1.6
25/04/2022
30.05
 1,003,500 32.29 32.29 30.05 103,600 10,000 5.3
22/04/2022
32.29
 1,706,600 32.98 33.62 30.69 62,500 7,700 3.2
21/04/2022
32.98
 1,498,600 33.03 33.57 30.90 58,800 9,600 2.9
20/04/2022
33.03
 1,041,400 35.48 35.48 33.03 4,900 6,700 -0.1
19/04/2022
35.48
 506,900 35.70 36.34 35.22 11,000 2,400 0.6
18/04/2022
35.70
 1,036,600 36.12 36.55 35.06 150,600 34,000 7.8
15/04/2022
36.12
 986,800 35.43 37.30 34.69 600 0 0.0
14/04/2022
35.43
 604,500 35.80 35.91 35.33 400 100 0.0
13/04/2022
35.80
 857,200 34.63 35.96 33.57 17,900 4,600 0.9
12/04/2022
34.63
 907,500 35.48 35.86 33.83 15,900 8,500 0.5
08/04/2022
35.48
 865,700 36.23 36.34 35.48 84,000 14,400 4.7
07/04/2022
36.23
 1,102,600 37.19 37.19 35.80 215,100 3,600 14.4
06/04/2022
37.19
 1,454,100 37.40 37.40 36.55 1,000 304,900 -21.0
05/04/2022
37.40
 705,500 38.10 38.26 37.40 2,400 4,400 -0.1
04/04/2022
38.10
 1,025,800 38.15 38.52 37.88 167,000 400 11.9
01/04/2022
38.15
 1,279,000 37.30 38.20 36.66 3,800 16,600 -0.9
31/03/2022
37.30
 1,029,700 36.66 37.30 36.50 49,600 0 3.4
30/03/2022
36.66
 1,663,300 37.83 38.42 36.50 14,900 10,600 0.3
29/03/2022
37.83
 1,338,700 37.99 38.36 37.67 28,600 4,500 1.7
28/03/2022
37.99
 1,433,300 38.84 38.84 37.35 5,200 13,500 -0.6
25/03/2022
38.84
 894,600 38.63 38.89 38.20 7,700 0 0.6
24/03/2022
38.63
 1,393,700 38.89 39.16 38.15 5,900 1,700 0.3
23/03/2022
38.89
 1,706,400 38.89 39.43 37.94 80,900 3,700 5.6
22/03/2022
38.89
 1,463,500 39.16 39.85 38.20 300 47,200 -3.4
21/03/2022
39.16
 1,936,500 38.52 39.32 38.20 33,600 8,900 1.8
18/03/2022
38.52
 1,642,800 37.88 38.89 37.56 726,100 286,300 31.7
17/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2022
37.88
 686,600 37.56 38.31 37.62 1,600 23,600 -1.6
16/03/2022
37.56
 1,826,700 36.35 38.09 36.25 44,800 101,600 -4.0
15/03/2022
36.35
 766,300 36.14 36.51 35.62 142,900 200,600 -3.9
14/03/2022
36.14
 1,036,700 36.51 36.77 35.78 145,600 85,100 4.2
11/03/2022
36.51
 1,100,400 36.62 36.83 35.88 8,800 800 0.6
10/03/2022
36.62
 942,000 36.20 37.04 36.20 33,900 20,100 1.0
09/03/2022
36.20
 1,736,100 35.46 36.46 33.89 4,500 2,000 0.2
08/03/2022
35.46
 2,371,200 38.04 38.04 35.46 4,000 46,500 -3.0
07/03/2022
38.04
 1,229,200 38.25 38.30 37.51 3,400 93,300 -6.5
04/03/2022
38.25
 998,100 38.35 38.67 37.83 300 17,400 -1.2
03/03/2022
38.35
 1,923,800 36.77 38.35 36.35 102,300 12,600 6.4
02/03/2022
36.77
 1,054,700 37.09 37.09 36.35 15,600 14,800 0.1
01/03/2022
37.09
 1,097,900 36.99 37.20 36.56 5,500 6,000 -0.0
28/02/2022
36.99
 702,100 37.04 37.25 36.41 9,500 22,600 -0.9
25/02/2022
37.04
 1,620,300 36.09 37.77 36.35 45,100 51,000 -0.4
24/02/2022
36.09
 1,764,300 36.77 36.93 34.46 16,700 38,500 -1.5
23/02/2022
36.77
 1,703,700 36.77 37.46 36.20 11,300 3,800 0.5
22/02/2022
36.77
 1,232,700 36.72 37.04 35.72 126,700 232,400 -7.3
21/02/2022
36.72
 2,792,800 35.30 36.88 35.46 458,500 10,400 31.1
18/02/2022
35.30
 3,024,400 33.89 35.46 33.41 154,400 2,900 10.0
17/02/2022
33.89
 844,200 33.83 33.99 33.26 2,600 101,400 -6.3
16/02/2022
33.83
 886,600 33.68 34.25 33.57 1,400 1,700 -0.0
15/02/2022
33.68
 359,000 33.47 33.73 33.10 100 26,000 -1.6
14/02/2022
33.47
 1,083,400 33.78 34.41 33.31 4,600 79,600 -4.8
11/02/2022
33.78
 1,132,800 33.31 34.15 32.78 104,600 19,000 5.4
10/02/2022
33.31
 428,900 33.41 33.47 32.73 120,600 42,300 5.0
09/02/2022
33.41
 565,200 33.20 33.52 32.57 200,000 7,000 12.2
08/02/2022
33.20
 436,600 32.99 33.36 32.62 190,000 11,400 11.3
07/02/2022
32.99
 777,100 32.05 33.10 32.10 310,000 66,000 15.4
28/01/2022
32.05
 601,300 31.57 32.83 31.57 1,400 14,500 -0.8
27/01/2022
31.57
 628,200 30.94 31.99 30.47 240,100 44,700 11.6
26/01/2022
30.94
 683,200 30.37 31.00 30.21 211,000 14,500 7.9
25/01/2022
30.37
 275,100 30.37 30.47 29.31 17,600 8,100 0.5
24/01/2022
30.37
 555,100 31.63 31.63 29.68 200 31,900 -1.8
21/01/2022
31.63
 451,300 31.05 31.78 31.05 0 37,000 -2.2
20/01/2022
31.05
 215,000 29.74 31.47 30.10 0 12,800 -0.8
19/01/2022
29.74
 241,100 29.95 30.21 29.16 66,300 6,200 3.4
18/01/2022
29.95
 1,306,200 32.05 32.05 29.31 17,400 221,000 -11.6
17/01/2022
32.05
 189,100 32.83 33.26 31.84 50,200 194,900 -8.8
14/01/2022
32.83
 457,400 32.31 33.10 31.26 9,300 106,800 -6.0
13/01/2022
32.31
 655,800 32.83 33.10 31.26 400 66,300 -4.0
12/01/2022
32.83
 1,411,700 33.52 33.52 31.21 156,200 76,000 4.9
11/01/2022
33.52
 740,300 33.36 33.94 32.68 4,800 28,500 -1.5
10/01/2022
33.36
 955,500 35.20 35.20 33.36 101,900 29,400 4.7
07/01/2022
35.20
 1,123,800 35.62 35.72 34.94 200,000 114,200 5.7
06/01/2022
35.62
 1,265,000 35.20 35.83 35.20 201,600 245,400 -3.0
05/01/2022
35.20
 1,094,700 34.94 35.62 34.62 237,600 187,400 3.3
04/01/2022
34.94
 933,000 34.94 35.41 34.41 5,000 238,300 -15.5
31/12/2021
34.94
 447,900 34.94 34.94 34.36 0 17,700 -1.2
30/12/2021
34.94
 662,400 35.04 35.20 34.31 145,400 9,800 9.0
29/12/2021
35.04
 604,000 34.99 35.62 34.57 0 74,400 -5.0
28/12/2021
34.99
 1,454,100 34.10 35.62 33.10 172,600 136,500 2.5
27/12/2021
34.10
 420,200 34.41 34.67 33.26 22,500 37,000 -0.9
24/12/2021
34.41
 392,600 34.83 34.83 33.89 100 61,600 -4.0
23/12/2021
34.83
 1,239,600 35.09 35.09 33.94 567,700 32,300 35.2
22/12/2021
35.09
 1,073,600 33.52 35.62 33.62 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
33.52
 845,700 32.40 33.52 32.47 100 40,300 -2.5
20/12/2021
32.40
 1,086,900 33.27 33.27 32.40 66,500 52,900 1.0
17/12/2021
33.27
 1,028,900 32.92 34.15 32.62 1,500 4,000 -0.2
16/12/2021
32.92
 742,300 32.40 33.18 31.96 98,600 36,600 4.7
15/12/2021
32.40
 1,077,200 32.83 32.83 32.13 16,000 200 1.2
14/12/2021
32.83
 1,090,300 33.36 33.40 32.48 11,600 6,500 0.4
13/12/2021
33.36
 954,900 33.27 33.93 33.32 157,400 198,600 -3.2
10/12/2021
33.27
 1,113,800 32.88 33.71 32.05 65,300 147,100 -6.1
09/12/2021
32.88
 1,286,500 33.40 33.71 32.88 0 463,500 -35.0
08/12/2021
33.40
 1,926,500 33.40 34.98 33.23 500 599,000 -46.5
07/12/2021
33.40
 1,289,300 32.40 33.45 32.05 16,900 256,400 -18.0
06/12/2021
32.40
 1,771,200 31.70 33.05 31.43 24,200 372,800 -25.6
03/12/2021
31.70
 733,600 32.13 32.40 31.52 0 0 0
02/12/2021
32.13
 1,093,700 31.43 32.79 30.86 121,700 2,400 8.8
01/12/2021
31.43
 1,071,400 32.40 32.40 31.26 0 35,900 -2.6
30/11/2021
32.40
 1,351,800 32.22 33.18 30.65 320,100 180,700 10.4
29/11/2021
32.22
 1,206,800 31.96 32.22 31.13 147,900 12,700 9.8

Chính sách bảo mật | Điều khoản sử dụng |