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)
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
21/12/2020
15.26
 1,267,210 15.17 15.65 15.17 409,440 39,260 13.1
18/12/2020
15.17
 2,150,800 14.56 15.17 14.48 778,860 2,160 26.5
17/12/2020
14.56
 1,753,830 15.00 15.00 14.52 1,030 37,630 -1.2
16/12/2020
15.00
 1,244,140 15.02 15.26 14.87 330,460 82,210 8.5
15/12/2020
15.02
 2,240,950 14.59 15.04 14.41 763,650 0 26.0
14/12/2020
14.59
 1,964,080 13.76 14.63 13.95 420,750 27,030 12.9
11/12/2020
13.76
 2,256,630 13.76 13.82 13.56 30,560 391,110 -11.3
10/12/2020
13.76
 2,606,050 13.58 14.08 13.47 200,640 1,600 6.3
09/12/2020
13.58
 2,161,500 13.36 13.67 13.41 548,100 10,200 16.8
08/12/2020
13.36
 1,982,910 13.52 13.58 13.17 24,210 100 0.7
07/12/2020
13.52
 2,566,100 13.65 13.84 13.41 67,620 7,310 1.9
04/12/2020
13.65
 1,305,240 13.56 13.78 13.41 351,620 220 10.9
03/12/2020
13.56
 1,799,750 13.06 13.67 13.02 279,370 930 8.6
02/12/2020
13.06
 2,330,000 13.30 13.34 12.99 51,930 40 1.6
01/12/2020
13.30
 2,505,610 12.80 13.41 12.51 241,000 0 7.2
30/11/2020
12.80
 1,987,610 12.75 13.30 12.78 302,020 168,500 4.0
27/11/2020
12.75
 3,960,830 11.93 12.75 11.90 346,450 43,070 8.5
26/11/2020
11.93
 2,215,250 11.69 11.93 11.53 347,320 0 9.4
25/11/2020
11.69
 1,533,420 11.82 11.90 11.64 336,740 2,690 9.0
24/11/2020
11.82
 2,141,930 12.03 12.08 11.62 426,840 0 11.6
23/11/2020
12.03
 1,804,330 12.06 12.14 11.90 433,610 100 12.0
20/11/2020
12.06
 2,286,790 11.84 12.10 11.77 650,810 1,160 17.9
19/11/2020
11.84
 1,988,860 11.77 11.88 11.64 462,820 16,320 12.1
18/11/2020
11.77
 3,477,540 11.16 11.77 11.14 546,960 190 14.1
17/11/2020
11.16
 2,343,130 10.88 11.16 10.84 171,170 15,080 3.9
16/11/2020
10.88
 2,410,140 10.94 11.03 10.88 237,620 47,900 4.8
13/11/2020
10.94
 1,572,640 10.90 10.99 10.88 20,300 20 0.5
12/11/2020
10.90
 1,427,110 10.81 11.01 10.81 30,960 140 0.8
11/11/2020
10.81
 1,406,470 10.79 10.88 10.73 276,910 3,300 6.8
10/11/2020
10.79
 906,010 10.81 11.01 10.77 600 7,380 -0.2
09/11/2020
10.81
 937,350 10.68 10.86 10.64 15,740 50 0.4
06/11/2020
10.68
 1,238,640 10.40 10.77 10.38 9,490 110 0.2
05/11/2020
10.40
 825,520 10.51 10.55 10.40 13,780 3,150 0.3
04/11/2020
10.51
 801,660 10.29 10.53 10.29 6,270 40 0.2
03/11/2020
10.29
 679,590 9.94 10.44 9.94 19,770 1,120 0.4
02/11/2020
9.94
 1,188,960 10.12 10.12 9.85 16,990 3,000 0.3
30/10/2020
10.12
 1,073,250 10.22 10.40 9.96 2,010 52,760 -1.2
29/10/2020
10.22
 1,344,750 10.46 10.53 10.12 2,320 1,000 0.0
28/10/2020
10.46
 952,910 10.81 10.88 10.46 0 139,180 -3.4
27/10/2020
10.81
 1,007,170 10.86 11.01 10.75 7,000 53,590 -1.2
26/10/2020
10.86
 1,446,180 10.75 11.10 10.75 8,010 2,450 0.1
23/10/2020
10.75
 645,250 10.62 10.77 10.62 11,070 0 0.3
22/10/2020
10.62
 315,860 10.66 10.66 10.55 7,570 27,440 -0.5
21/10/2020
10.66
 687,460 10.73 10.77 10.62 7,580 8,590 -0.0
20/10/2020
10.73
 611,010 10.68 10.81 10.60 26,020 0 0.6
19/10/2020
10.68
 827,930 10.46 10.81 10.46 25,430 0 0.6
16/10/2020
10.46
 1,312,000 10.51 10.55 10.31 58,420 33,950 0.6
15/10/2020
10.51
 1,816,090 10.90 11.01 10.51 24,910 6,020 0.5
14/10/2020
10.90
 1,024,380 10.94 11.03 10.90 17,300 1,000 0.4
13/10/2020
10.94
 1,631,590 11.08 11.12 10.90 14,770 1,210 0.3
12/10/2020
11.08
 1,374,880 11.14 11.25 11.05 40,510 19,600 0.5
09/10/2020
11.14
 1,058,990 11.12 11.21 11.08 400 1,480 -0.0
08/10/2020
11.12
 2,620,120 11.21 11.27 11.03 30 4,320 -0.1
07/10/2020
11.21
 2,387,280 11.23 11.45 11.12 66,540 190 1.7
06/10/2020
11.23
 1,436,070 11.23 11.29 11.14 61,360 0 1.6
05/10/2020
11.23
 2,816,750 10.90 11.25 10.86 431,060 330 11.0
02/10/2020
10.90
 2,985,170 11.03 11.10 10.60 1,830 77,950 -1.9
01/10/2020
11.03
 1,976,370 10.86 11.12 10.92 33,570 40,630 -0.2
30/09/2020
10.86
 2,736,490 10.57 10.86 10.57 143,810 40,970 2.5
29/09/2020
10.57
 2,524,220 10.53 10.88 10.53 3,150 0 0.1
28/09/2020
10.53
 983,690 10.53 10.60 10.49 25,700 6,160 0.5
25/09/2020
10.53
 1,317,800 10.62 10.64 10.51 61,210 20,880 1.0
24/09/2020
10.62
 1,195,140 10.57 10.64 10.46 44,910 1,200 1.1

Chính sách bảo mật | Điều khoản sử dụng |