CTCP Tập đoàn Hà Đô (hdg)

20.80
-0.30
(-1.42%)
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
(2026-05-20) 		-0.45 -2.07% 28,539,400 -2,987,491 0
20.75
21.86
20.80
2 tháng
(2026-04-20) 		-4.63 -17.99% 62,455,900 -10,058,377 0
20.75
25.73
20.80
3 tháng
(2026-03-23) 		-4.54 -17.70% 122,141,500 -7,809,227 101.6
20.75
27.82
20.80
6 tháng
(2025-12-22) 		-4.61 -17.93% 275,035,300 -11,716,127 -3.5
20.75
27.82
20.80
12 tháng
(2025-06-24) 		-2.29 -9.79% 932,063,400 -11,231,913 125.7
20.75
31.87
20.80
24 tháng
(2024-07-01) 		-2.35 -10.04% 1,775,722,000 -3,859,184 327.3
15.99
31.87
20.80
36 tháng
(2023-07-05) 		-1.35 -6.02% 2,453,869,800 -31,363,035 -469.5
15.99
31.87
20.80
60 tháng
(2021-07-15) 		1.52 7.76% 3,236,815,900 2,729,305 814.5
13.51
35.60
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
17.51
 791,900 17.19 17.51 17.03 10,000 16,200 -0.3
31/03/2021
17.19
 1,120,800 17.15 17.27 16.88 100 249,400 -10.7
30/03/2021
17.15
 819,300 17.29 17.31 16.95 700 82,400 -3.4
29/03/2021
17.29
 868,200 17.03 17.31 17.05 3,500 92,500 -3.8
26/03/2021
17.03
 1,253,300 17.19 17.19 16.28 31,100 700 1.3
25/03/2021
17.19
 1,597,900 17.31 17.43 16.32 38,200 9,400 1.2
24/03/2021
17.31
 2,640,700 18.31 18.31 17.07 1,600 117,500 -5.2
23/03/2021
18.31
 1,858,100 18.94 18.94 18.11 16,200 165,600 -6.9
22/03/2021
18.94
 1,646,400 18.94 19.10 18.90 55,500 14,500 2.0
19/03/2021
18.94
 1,595,300 18.79 18.96 18.71 5,000 200 0.2
18/03/2021
18.79
 1,564,000 18.88 19.10 18.69 5,400 36,700 -1.5
17/03/2021
18.88
 1,244,300 18.85 18.90 18.81 34,000 50,500 -0.8
16/03/2021
18.85
 2,067,400 18.65 18.94 18.63 0 86,200 -4.1
15/03/2021
18.65
 1,456,000 18.71 18.94 18.59 19,000 37,800 -0.9
12/03/2021
18.71
 2,050,900 18.59 19.08 18.55 47,800 12,400 1.7
11/03/2021
18.59
 1,113,800 18.79 18.79 18.59 16,500 3,700 0.6
10/03/2021
18.79
 1,410,400 18.79 19.02 18.63 71,100 66,900 0.2
09/03/2021
18.79
 4,276,000 17.63 18.86 17.11 69,500 38,500 1.4
08/03/2021
17.63
 1,678,400 17.47 17.71 17.43 5,100 108,500 -4.6
05/03/2021
17.47
 1,406,500 17.67 17.67 16.91 0 53,800 -2.3
04/03/2021
17.67
 3,012,500 17.63 18.13 17.11 38,000 25,000 0.6
03/03/2021
17.63
 2,941,100 17.03 17.71 17.19 16,600 492,800 -20.8
02/03/2021
17.03
 2,610,200 16.74 17.21 16.78 4,100 946,400 -40.2
01/03/2021
16.74
 2,086,700 16.56 16.91 16.64 21,000 1,107,600 -45.6
26/02/2021
16.56
 1,218,800 16.30 16.60 15.92 24,800 104,000 -3.3
25/02/2021
16.30
 1,547,700 16.20 16.50 16.12 0 22,400 -0.9
24/02/2021
16.20
 1,526,900 16.64 16.91 16.04 100 64,400 -2.7
23/02/2021
16.64
 1,136,200 16.72 16.93 16.48 8,200 163,200 -6.6
22/02/2021
16.72
 978,300 16.84 16.89 16.58 14,600 86,100 -3.0
19/02/2021
16.84
 1,742,400 16.50 17.31 16.32 700 338,000 -14.3
18/02/2021
16.50
 943,000 16.52 16.70 16.32 17,000 89,700 -3.0
17/02/2021
16.52
 952,500 15.68 16.72 15.72 62,200 13,900 2.0
09/02/2021
15.68
 1,769,900 15.36 15.76 14.85 190,500 1,152,300 -36.3
08/02/2021
15.36
 1,539,700 16.04 16.22 15.00 32,100 357,400 -12.9
05/02/2021
16.04
 916,400 15.48 16.28 15.22 160,000 74,900 3.3
04/02/2021
15.48
 1,233,800 15.30 15.50 15.00 218,600 118,500 3.9
03/02/2021
15.30
 1,640,200 14.90 15.44 14.85 13,500 133,000 -4.5
02/02/2021
14.90
 1,953,400 14.03 14.90 13.73 189,300 106,600 3.0
01/02/2021
14.03
 1,570,700 15.06 15.12 14.03 181,800 60,700 4.4
29/01/2021
15.06
 1,602,900 14.61 15.24 13.65 151,200 141,800 0.4
28/01/2021
14.61
 3,128,200 15.70 15.70 14.61 157,500 800 5.8
27/01/2021
15.70
 3,134,000 16.88 16.88 15.70 82,800 32,600 2.1
26/01/2021
16.88
 1,773,200 17.87 17.87 16.64 2,600 63,200 -2.6
25/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/01/2021
17.87
 1,628,200 17.73 18.13 17.51 11,300 58,800 -2.1
22/01/2021
17.73
 4,196,400 16.84 18.00 16.78 21,200 27,200 -0.3
21/01/2021
16.84
 1,221,800 16.54 16.85 16.35 20,700 60,400 -1.7
20/01/2021
16.54
 1,603,600 16.27 16.62 15.41 134,700 23,300 4.6
19/01/2021
16.27
 1,756,900 17.32 17.32 16.12 600 84,900 -3.7
18/01/2021
17.32
 2,561,300 16.70 17.71 16.66 40,000 257,600 -9.4
15/01/2021
16.70
 1,792,800 16.25 16.85 16.47 88,900 168,700 -3.4
14/01/2021
16.25
 1,926,600 16.41 16.41 15.65 149,800 151,200 -0.0
13/01/2021
16.41
 1,687,400 16.70 16.78 16.39 5,900 161,700 -6.7
12/01/2021
16.70
 1,300,800 16.70 16.84 16.47 11,600 268,200 -11.0
11/01/2021
16.70
 1,795,000 16.82 17.09 16.58 1,000 194,400 -8.3
08/01/2021
16.82
 1,321,100 16.85 17.21 16.58 8,100 127,300 -5.2
07/01/2021
16.85
 1,726,400 16.85 17.01 16.47 52,600 106,500 -2.3
06/01/2021
16.85
 2,359,500 17.26 17.71 16.74 6,100 445,000 -19.4
05/01/2021
17.26
 1,770,900 16.15 17.28 15.88 700,700 71,500 27.4
04/01/2021
16.15
 1,698,700 15.22 16.27 15.41 140,600 49,200 3.6
31/12/2020
15.22
 1,840,860 15.10 15.30 14.97 195,370 37,930 6.1
30/12/2020
15.10
 1,636,710 14.58 15.32 14.58 309,020 89,950 7.6
29/12/2020
14.58
 1,915,690 14.11 14.62 14.01 339,580 530 12.6
28/12/2020
14.11
 2,857,790 13.55 14.19 13.59 629,780 1,190 22.3
25/12/2020
13.55
 1,028,110 13.43 13.60 13.43 32,130 27,100 0.2
24/12/2020
13.43
 1,910,880 13.59 13.62 12.77 641,150 56,870 19.9
23/12/2020
13.59
 1,512,020 13.68 13.90 13.43 390,250 6,550 13.6
22/12/2020
13.68
 1,332,530 13.62 13.72 13.43 313,080 2,000 10.9
21/12/2020
13.62
 1,267,210 13.55 13.97 13.55 409,440 39,260 13.1
18/12/2020
13.55
 2,150,800 13.00 13.55 12.92 778,860 2,160 26.5
17/12/2020
13.00
 1,753,830 13.39 13.39 12.96 1,030 37,630 -1.2
16/12/2020
13.39
 1,244,140 13.41 13.62 13.27 330,460 82,210 8.5
15/12/2020
13.41
 2,240,950 13.02 13.43 12.86 763,650 0 26.0
14/12/2020
13.02
 1,964,080 12.28 13.06 12.46 420,750 27,030 12.9
11/12/2020
12.28
 2,256,630 12.28 12.34 12.11 30,560 391,110 -11.3
10/12/2020
12.28
 2,606,050 12.13 12.57 12.03 200,640 1,600 6.3
09/12/2020
12.13
 2,161,500 11.93 12.20 11.97 548,100 10,200 16.8
08/12/2020
11.93
 1,982,910 12.07 12.13 11.76 24,210 100 0.7
07/12/2020
12.07
 2,566,100 12.18 12.36 11.97 67,620 7,310 1.9
04/12/2020
12.18
 1,305,240 12.11 12.30 11.97 351,620 220 10.9
03/12/2020
12.11
 1,799,750 11.66 12.20 11.62 279,370 930 8.6
02/12/2020
11.66
 2,330,000 11.87 11.91 11.60 51,930 40 1.6
01/12/2020
11.87
 2,505,610 11.42 11.97 11.17 241,000 0 7.2
30/11/2020
11.42
 1,987,610 11.39 11.87 11.41 302,020 168,500 4.0
27/11/2020
11.39
 3,960,830 10.65 11.39 10.63 346,450 43,070 8.5
26/11/2020
10.65
 2,215,250 10.43 10.65 10.30 347,320 0 9.4
25/11/2020
10.43
 1,533,420 10.55 10.63 10.39 336,740 2,690 9.0
24/11/2020
10.55
 2,141,930 10.74 10.78 10.37 426,840 0 11.6
23/11/2020
10.74
 1,804,330 10.76 10.84 10.63 433,610 100 12.0
20/11/2020
10.76
 2,286,790 10.57 10.80 10.51 650,810 1,160 17.9
19/11/2020
10.57
 1,988,860 10.51 10.61 10.39 462,820 16,320 12.1
18/11/2020
10.51
 3,477,540 9.97 10.51 9.95 546,960 190 14.1
17/11/2020
9.97
 2,343,130 9.71 9.97 9.67 171,170 15,080 3.9
16/11/2020
9.71
 2,410,140 9.77 9.85 9.71 237,620 47,900 4.8
13/11/2020
9.77
 1,572,640 9.73 9.81 9.71 20,300 20 0.5
12/11/2020
9.73
 1,427,110 9.65 9.83 9.65 30,960 140 0.8
11/11/2020
9.65
 1,406,470 9.63 9.71 9.58 276,910 3,300 6.8
10/11/2020
9.63
 906,010 9.65 9.83 9.61 600 7,380 -0.2
09/11/2020
9.65
 937,350 9.54 9.69 9.50 15,740 50 0.4
06/11/2020
9.54
 1,238,640 9.28 9.61 9.26 9,490 110 0.2
05/11/2020
9.28
 825,520 9.38 9.42 9.28 13,780 3,150 0.3

Chính sách bảo mật | Điều khoản sử dụng |