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 -7.21% 56,025,300 -5,448,000 -145.9
25.20
27.75
25.90
2 tháng
(2025-12-01) 		-5.45 -17.47% 92,893,300 -7,317,900 -202.5
25.20
31.90
25.90
3 tháng
(2025-10-30) 		-5.25 -16.94% 150,503,600 -4,495,900 -113.2
25.20
33.60
25.90
6 tháng
(2025-08-01) 		-0.35 -1.34% 538,429,300 1,811,300 61.4
25.20
35.70
25.90
12 tháng
(2025-02-03) 		1.43 5.89% 991,830,700 -6,979,265 -76.2
17.91
35.70
25.90
24 tháng
(2024-02-15) 		3.61 16.32% 1,978,223,800 -8,246,808 -137.4
17.91
35.70
25.90
36 tháng
(2023-02-13) 		7.13 38.29% 2,349,444,200 -14,967,934 -240.1
17.91
35.70
25.90
60 tháng
(2021-02-23) 		7.11 38.18% 3,174,481,500 5,565,132 529.8
15.14
39.88
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |