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)
05/02/2021
17.64
 916,400 17.03 17.91 16.75 160,000 74,900 3.3
04/02/2021
17.03
 1,233,800 16.83 17.05 16.50 218,600 118,500 3.9
03/02/2021
16.83
 1,640,200 16.40 16.99 16.33 13,500 133,000 -4.5
02/02/2021
16.40
 1,953,400 15.43 16.40 15.10 189,300 106,600 3.0
01/02/2021
15.43
 1,570,700 16.57 16.64 15.43 181,800 60,700 4.4
29/01/2021
16.57
 1,602,900 16.07 16.77 15.02 151,200 141,800 0.4
28/01/2021
16.07
 3,128,200 17.27 17.27 16.07 157,500 800 5.8
27/01/2021
17.27
 3,134,000 18.56 18.56 17.27 82,800 32,600 2.1
26/01/2021
18.56
 1,773,200 19.66 19.66 18.30 2,600 63,200 -2.6
25/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/01/2021
19.66
 1,628,200 19.50 19.94 19.26 11,300 58,800 -2.1
22/01/2021
19.50
 4,196,400 18.52 19.80 18.45 21,200 27,200 -0.3
21/01/2021
18.52
 1,221,800 18.20 18.54 17.98 20,700 60,400 -1.7
20/01/2021
18.20
 1,603,600 17.90 18.28 16.96 134,700 23,300 4.6
19/01/2021
17.90
 1,756,900 19.05 19.05 17.73 600 84,900 -3.7
18/01/2021
19.05
 2,561,300 18.37 19.48 18.33 40,000 257,600 -9.4
15/01/2021
18.37
 1,792,800 17.88 18.54 18.11 88,900 168,700 -3.4
14/01/2021
17.88
 1,926,600 18.05 18.05 17.21 149,800 151,200 -0.0
13/01/2021
18.05
 1,687,400 18.37 18.45 18.03 5,900 161,700 -6.7
12/01/2021
18.37
 1,300,800 18.37 18.52 18.11 11,600 268,200 -11.0
11/01/2021
18.37
 1,795,000 18.50 18.80 18.24 1,000 194,400 -8.3
08/01/2021
18.50
 1,321,100 18.54 18.93 18.24 8,100 127,300 -5.2
07/01/2021
18.54
 1,726,400 18.54 18.71 18.11 52,600 106,500 -2.3
06/01/2021
18.54
 2,359,500 18.99 19.48 18.41 6,100 445,000 -19.4
05/01/2021
18.99
 1,770,900 17.77 19.01 17.47 700,700 71,500 27.4
04/01/2021
17.77
 1,698,700 16.74 17.90 16.96 140,600 49,200 3.6
31/12/2020
16.74
 1,840,860 16.61 16.83 16.46 195,370 37,930 6.1
30/12/2020
16.61
 1,636,710 16.04 16.85 16.04 309,020 89,950 7.6
29/12/2020
16.04
 1,915,690 15.52 16.08 15.41 339,580 530 12.6
28/12/2020
15.52
 2,857,790 14.90 15.61 14.94 629,780 1,190 22.3
25/12/2020
14.90
 1,028,110 14.77 14.97 14.77 32,130 27,100 0.2
24/12/2020
14.77
 1,910,880 14.94 14.99 14.04 641,150 56,870 19.9
23/12/2020
14.94
 1,512,020 15.05 15.29 14.77 390,250 6,550 13.6
22/12/2020
15.05
 1,332,530 14.99 15.09 14.77 313,080 2,000 10.9
21/12/2020
14.99
 1,267,210 14.90 15.37 14.90 409,440 39,260 13.1
18/12/2020
14.90
 2,150,800 14.30 14.90 14.22 778,860 2,160 26.5
17/12/2020
14.30
 1,753,830 14.73 14.73 14.26 1,030 37,630 -1.2
16/12/2020
14.73
 1,244,140 14.75 14.99 14.60 330,460 82,210 8.5
15/12/2020
14.75
 2,240,950 14.32 14.77 14.15 763,650 0 26.0
14/12/2020
14.32
 1,964,080 13.51 14.37 13.70 420,750 27,030 12.9
11/12/2020
13.51
 2,256,630 13.51 13.57 13.32 30,560 391,110 -11.3
10/12/2020
13.51
 2,606,050 13.34 13.83 13.23 200,640 1,600 6.3
09/12/2020
13.34
 2,161,500 13.12 13.42 13.17 548,100 10,200 16.8
08/12/2020
13.12
 1,982,910 13.27 13.34 12.93 24,210 100 0.7
07/12/2020
13.27
 2,566,100 13.40 13.59 13.17 67,620 7,310 1.9
04/12/2020
13.40
 1,305,240 13.32 13.53 13.17 351,620 220 10.9
03/12/2020
13.32
 1,799,750 12.82 13.42 12.78 279,370 930 8.6
02/12/2020
12.82
 2,330,000 13.06 13.10 12.76 51,930 40 1.6
01/12/2020
13.06
 2,505,610 12.57 13.17 12.29 241,000 0 7.2
30/11/2020
12.57
 1,987,610 12.52 13.06 12.55 302,020 168,500 4.0
27/11/2020
12.52
 3,960,830 11.71 12.52 11.69 346,450 43,070 8.5
26/11/2020
11.71
 2,215,250 11.48 11.71 11.33 347,320 0 9.4
25/11/2020
11.48
 1,533,420 11.60 11.69 11.43 336,740 2,690 9.0
24/11/2020
11.60
 2,141,930 11.82 11.86 11.41 426,840 0 11.6
23/11/2020
11.82
 1,804,330 11.84 11.92 11.69 433,610 100 12.0
20/11/2020
11.84
 2,286,790 11.63 11.88 11.56 650,810 1,160 17.9
19/11/2020
11.63
 1,988,860 11.56 11.67 11.43 462,820 16,320 12.1
18/11/2020
11.56
 3,477,540 10.96 11.56 10.94 546,960 190 14.1
17/11/2020
10.96
 2,343,130 10.68 10.96 10.64 171,170 15,080 3.9
16/11/2020
10.68
 2,410,140 10.75 10.83 10.68 237,620 47,900 4.8
13/11/2020
10.75
 1,572,640 10.70 10.79 10.68 20,300 20 0.5
12/11/2020
10.70
 1,427,110 10.62 10.81 10.62 30,960 140 0.8
11/11/2020
10.62
 1,406,470 10.60 10.68 10.53 276,910 3,300 6.8
10/11/2020
10.60
 906,010 10.62 10.81 10.58 600 7,380 -0.2
09/11/2020
10.62
 937,350 10.49 10.66 10.45 15,740 50 0.4
06/11/2020
10.49
 1,238,640 10.21 10.58 10.19 9,490 110 0.2
05/11/2020
10.21
 825,520 10.32 10.36 10.21 13,780 3,150 0.3
04/11/2020
10.32
 801,660 10.11 10.34 10.11 6,270 40 0.2
03/11/2020
10.11
 679,590 9.76 10.26 9.76 19,770 1,120 0.4
02/11/2020
9.76
 1,188,960 9.93 9.93 9.68 16,990 3,000 0.3
30/10/2020
9.93
 1,073,250 10.04 10.21 9.78 2,010 52,760 -1.2
29/10/2020
10.04
 1,344,750 10.28 10.34 9.93 2,320 1,000 0.0
28/10/2020
10.28
 952,910 10.62 10.68 10.28 0 139,180 -3.4
27/10/2020
10.62
 1,007,170 10.66 10.81 10.55 7,000 53,590 -1.2
26/10/2020
10.66
 1,446,180 10.55 10.90 10.55 8,010 2,450 0.1
23/10/2020
10.55
 645,250 10.43 10.58 10.43 11,070 0 0.3
22/10/2020
10.43
 315,860 10.47 10.47 10.36 7,570 27,440 -0.5
21/10/2020
10.47
 687,460 10.53 10.58 10.43 7,580 8,590 -0.0
20/10/2020
10.53
 611,010 10.49 10.62 10.40 26,020 0 0.6
19/10/2020
10.49
 827,930 10.28 10.62 10.28 25,430 0 0.6
16/10/2020
10.28
 1,312,000 10.32 10.36 10.13 58,420 33,950 0.6
15/10/2020
10.32
 1,816,090 10.70 10.81 10.32 24,910 6,020 0.5
14/10/2020
10.70
 1,024,380 10.75 10.83 10.70 17,300 1,000 0.4
13/10/2020
10.75
 1,631,590 10.88 10.92 10.70 14,770 1,210 0.3
12/10/2020
10.88
 1,374,880 10.94 11.05 10.85 40,510 19,600 0.5
09/10/2020
10.94
 1,058,990 10.92 11.00 10.88 400 1,480 -0.0
08/10/2020
10.92
 2,620,120 11.00 11.07 10.83 30 4,320 -0.1
07/10/2020
11.00
 2,387,280 11.03 11.24 10.92 66,540 190 1.7
06/10/2020
11.03
 1,436,070 11.03 11.09 10.94 61,360 0 1.6
05/10/2020
11.03
 2,816,750 10.70 11.05 10.66 431,060 330 11.0
02/10/2020
10.70
 2,985,170 10.83 10.90 10.40 1,830 77,950 -1.9
01/10/2020
10.83
 1,976,370 10.66 10.92 10.73 33,570 40,630 -0.2
30/09/2020
10.66
 2,736,490 10.38 10.66 10.38 143,810 40,970 2.5
29/09/2020
10.38
 2,524,220 10.34 10.68 10.34 3,150 0 0.1
28/09/2020
10.34
 983,690 10.34 10.40 10.30 25,700 6,160 0.5
25/09/2020
10.34
 1,317,800 10.43 10.45 10.32 61,210 20,880 1.0
24/09/2020
10.43
 1,195,140 10.38 10.45 10.28 44,910 1,200 1.1
23/09/2020
10.38
 1,452,960 10.28 10.43 10.28 70,190 0 1.7
22/09/2020
10.28
 2,030,540 10.26 10.43 10.19 30,610 440 0.7
21/09/2020
10.26
 3,110,690 10.53 10.58 10.23 78,610 13,670 1.6
18/09/2020
10.53
 1,019,810 10.58 10.62 10.47 6,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |