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)
21/05/2021
18.70
 1,274,000 18.19 19.13 18.19 39,700 175,200 -5.7
20/05/2021
18.19
 686,400 18.28 18.28 18.14 45,200 306,600 -10.7
19/05/2021
18.28
 744,400 18.14 18.28 17.97 16,900 272,000 -10.4
18/05/2021
18.14
 801,200 18.32 18.46 18.06 140,900 277,600 -5.6
17/05/2021
18.32
 683,700 19.10 19.17 18.30 58,400 225,000 -6.9
14/05/2021
19.10
 1,120,200 18.95 19.39 18.66 3,900 39,900 -1.5
13/05/2021
18.95
 1,079,800 18.66 19.17 18.32 58,400 29,700 1.2
12/05/2021
18.66
 564,800 18.37 18.72 18.37 22,600 24,800 -0.1
11/05/2021
18.37
 942,000 17.92 18.95 18.06 68,300 3,300 2.7
10/05/2021
17.92
 837,700 17.97 18.06 17.48 4,700 19,000 -0.6
07/05/2021
17.97
 959,700 18.37 18.37 17.61 453,100 113,500 12.9
06/05/2021
18.37
 818,500 18.68 19.08 18.28 200 34,100 -1.4
05/05/2021
18.68
 1,497,000 17.48 18.68 17.48 22,800 0 0.9
04/05/2021
17.48
 606,000 17.30 17.79 16.54 3,500 9,400 -0.2
29/04/2021
17.30
 352,200 17.39 17.45 17.30 80,800 800 3.1
28/04/2021
17.39
 430,200 17.23 17.54 17.21 3,000 25,400 -0.9
27/04/2021
17.23
 1,026,300 17.21 18.06 17.21 0 317,300 -12.4
26/04/2021
17.21
 732,100 17.16 17.70 16.52 50,700 51,000 -0.0
23/04/2021
17.16
 1,107,800 16.65 17.57 16.50 102,200 263,000 -6.1
22/04/2021
16.65
 1,749,500 17.85 17.85 16.65 44,700 324,800 -10.9
20/04/2021
17.85
 867,500 18.26 18.28 17.79 0 34,800 -1.4
19/04/2021
18.26
 695,500 18.26 18.46 17.79 56,200 23,600 1.3
16/04/2021
18.26
 1,484,200 18.86 18.86 17.74 74,000 32,200 1.7
15/04/2021
18.86
 1,295,900 19.26 19.26 18.68 57,100 68,600 -0.5
14/04/2021
19.26
 797,000 19.35 19.35 18.68 95,800 73,400 1.0
13/04/2021
19.35
 985,200 19.75 19.84 19.17 100 31,900 -1.4
12/04/2021
19.75
 1,781,000 19.39 20.02 19.44 10,700 6,400 0.2
09/04/2021
19.39
 675,900 19.39 19.46 19.35 15,000 10,500 0.2
08/04/2021
19.39
 816,600 19.48 19.59 19.39 400 7,800 -0.3
07/04/2021
19.48
 612,100 19.17 19.57 19.06 8,900 16,800 -0.3
06/04/2021
19.17
 1,037,000 19.44 19.44 19.10 11,800 37,300 -1.1
05/04/2021
19.44
 850,700 19.57 19.64 19.17 88,900 60,000 1.3
02/04/2021
19.57
 821,400 19.62 19.84 19.39 400 28,000 -1.2
01/04/2021
19.62
 791,900 19.26 19.62 19.08 10,000 16,200 -0.3
31/03/2021
19.26
 1,120,800 19.21 19.35 18.90 100 249,400 -10.7
30/03/2021
19.21
 819,300 19.37 19.39 18.99 700 82,400 -3.4
29/03/2021
19.37
 868,200 19.08 19.39 19.10 3,500 92,500 -3.8
26/03/2021
19.08
 1,253,300 19.26 19.26 18.23 31,100 700 1.3
25/03/2021
19.26
 1,597,900 19.39 19.53 18.28 38,200 9,400 1.2
24/03/2021
19.39
 2,640,700 20.51 20.51 19.13 1,600 117,500 -5.2
23/03/2021
20.51
 1,858,100 21.22 21.22 20.28 16,200 165,600 -6.9
22/03/2021
21.22
 1,646,400 21.22 21.40 21.18 55,500 14,500 2.0
19/03/2021
21.22
 1,595,300 21.04 21.24 20.95 5,000 200 0.2
18/03/2021
21.04
 1,564,000 21.15 21.40 20.93 5,400 36,700 -1.5
17/03/2021
21.15
 1,244,300 21.11 21.18 21.06 34,000 50,500 -0.8
16/03/2021
21.11
 2,067,400 20.89 21.22 20.86 0 86,200 -4.1
15/03/2021
20.89
 1,456,000 20.95 21.22 20.82 19,000 37,800 -0.9
12/03/2021
20.95
 2,050,900 20.82 21.38 20.77 47,800 12,400 1.7
11/03/2021
20.82
 1,113,800 21.04 21.04 20.82 16,500 3,700 0.6
10/03/2021
21.04
 1,410,400 21.04 21.31 20.86 71,100 66,900 0.2
09/03/2021
21.04
 4,276,000 19.75 21.13 19.17 69,500 38,500 1.4
08/03/2021
19.75
 1,678,400 19.57 19.84 19.53 5,100 108,500 -4.6
05/03/2021
19.57
 1,406,500 19.79 19.79 18.95 0 53,800 -2.3
04/03/2021
19.79
 3,012,500 19.75 20.31 19.17 38,000 25,000 0.6
03/03/2021
19.75
 2,941,100 19.08 19.84 19.26 16,600 492,800 -20.8
02/03/2021
19.08
 2,610,200 18.75 19.28 18.79 4,100 946,400 -40.2
01/03/2021
18.75
 2,086,700 18.55 18.95 18.64 21,000 1,107,600 -45.6
26/02/2021
18.55
 1,218,800 18.26 18.59 17.83 24,800 104,000 -3.3
25/02/2021
18.26
 1,547,700 18.14 18.48 18.06 0 22,400 -0.9
24/02/2021
18.14
 1,526,900 18.64 18.95 17.97 100 64,400 -2.7
23/02/2021
18.64
 1,136,200 18.72 18.97 18.46 8,200 163,200 -6.6
22/02/2021
18.72
 978,300 18.86 18.92 18.57 14,600 86,100 -3.0
19/02/2021
18.86
 1,742,400 18.48 19.39 18.28 700 338,000 -14.3
18/02/2021
18.48
 943,000 18.50 18.70 18.28 17,000 89,700 -3.0
17/02/2021
18.50
 952,500 17.57 18.72 17.61 62,200 13,900 2.0
09/02/2021
17.57
 1,769,900 17.21 17.65 16.63 190,500 1,152,300 -36.3
08/02/2021
17.21
 1,539,700 17.97 18.17 16.81 32,100 357,400 -12.9
05/02/2021
17.97
 916,400 17.34 18.23 17.05 160,000 74,900 3.3
04/02/2021
17.34
 1,233,800 17.14 17.36 16.81 218,600 118,500 3.9
03/02/2021
17.14
 1,640,200 16.70 17.30 16.63 13,500 133,000 -4.5
02/02/2021
16.70
 1,953,400 15.71 16.70 15.38 189,300 106,600 3.0
01/02/2021
15.71
 1,570,700 16.87 16.94 15.71 181,800 60,700 4.4
29/01/2021
16.87
 1,602,900 16.36 17.07 15.29 151,200 141,800 0.4
28/01/2021
16.36
 3,128,200 17.59 17.59 16.36 157,500 800 5.8
27/01/2021
17.59
 3,134,000 18.90 18.90 17.59 82,800 32,600 2.1
26/01/2021
18.90
 1,773,200 20.02 20.02 18.64 2,600 63,200 -2.6
25/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/01/2021
20.02
 1,628,200 19.86 20.31 19.62 11,300 58,800 -2.1
22/01/2021
19.86
 4,196,400 18.86 20.17 18.79 21,200 27,200 -0.3
21/01/2021
18.86
 1,221,800 18.53 18.88 18.31 20,700 60,400 -1.7
20/01/2021
18.53
 1,603,600 18.23 18.62 17.27 134,700 23,300 4.6
19/01/2021
18.23
 1,756,900 19.40 19.40 18.05 600 84,900 -3.7
18/01/2021
19.40
 2,561,300 18.71 19.84 18.66 40,000 257,600 -9.4
15/01/2021
18.71
 1,792,800 18.20 18.88 18.44 88,900 168,700 -3.4
14/01/2021
18.20
 1,926,600 18.38 18.38 17.53 149,800 151,200 -0.0
13/01/2021
18.38
 1,687,400 18.71 18.79 18.36 5,900 161,700 -6.7
12/01/2021
18.71
 1,300,800 18.71 18.86 18.44 11,600 268,200 -11.0
11/01/2021
18.71
 1,795,000 18.84 19.14 18.57 1,000 194,400 -8.3
08/01/2021
18.84
 1,321,100 18.88 19.27 18.57 8,100 127,300 -5.2
07/01/2021
18.88
 1,726,400 18.88 19.05 18.44 52,600 106,500 -2.3
06/01/2021
18.88
 2,359,500 19.34 19.84 18.75 6,100 445,000 -19.4
05/01/2021
19.34
 1,770,900 18.10 19.36 17.79 700,700 71,500 27.4
04/01/2021
18.10
 1,698,700 17.05 18.23 17.27 140,600 49,200 3.6
31/12/2020
17.05
 1,840,860 16.92 17.14 16.77 195,370 37,930 6.1
30/12/2020
16.92
 1,636,710 16.33 17.16 16.33 309,020 89,950 7.6
29/12/2020
16.33
 1,915,690 15.81 16.37 15.70 339,580 530 12.6
28/12/2020
15.81
 2,857,790 15.17 15.89 15.22 629,780 1,190 22.3
25/12/2020
15.17
 1,028,110 15.04 15.24 15.04 32,130 27,100 0.2
24/12/2020
15.04
 1,910,880 15.22 15.26 14.30 641,150 56,870 19.9
23/12/2020
15.22
 1,512,020 15.33 15.57 15.04 390,250 6,550 13.6
22/12/2020
15.33
 1,332,530 15.26 15.37 15.04 313,080 2,000 10.9

Chính sách bảo mật | Điều khoản sử dụng |