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)
05/05/2020
7.87
 150,820 7.85 7.92 7.71 7,600 13,590 -0.1
04/05/2020
7.85
 191,090 8.13 8.13 7.85 10,130 35,570 -0.6
29/04/2020
8.13
 307,320 8.12 8.17 8.05 9,360 130,360 -2.9
28/04/2020
8.12
 633,280 7.97 8.17 7.95 21,950 2,640 0.5
27/04/2020
7.97
 629,130 7.78 8.08 7.73 5,400 13,870 -0.2
24/04/2020
7.78
 487,610 7.75 7.88 7.60 0 12,150 -0.3
23/04/2020
7.75
 375,230 7.97 8.15 7.68 0 43,390 -1.0
22/04/2020
7.97
 335,690 7.61 7.98 7.24 30,250 4,870 0.6
21/04/2020
7.61
 903,100 8.18 8.18 7.61 40,900 6,860 0.8
20/04/2020
8.18
 794,140 8.60 8.60 8.05 52,630 30,710 0.5
17/04/2020
8.60
 1,288,180 8.18 8.75 8.52 0 280,610 -7.3
16/04/2020
8.18
 921,010 7.66 8.18 7.78 210 32,900 -0.8
15/04/2020
7.66
 620,640 7.18 7.66 7.24 2,100 720 0.0
14/04/2020
7.18
 634,760 6.98 7.21 6.94 15,310 6,430 0.2
13/04/2020
6.98
 224,140 6.71 7.01 6.76 30,360 0 0.6
10/04/2020
6.71
 230,190 6.76 6.89 6.61 10,270 3,000 0.1
09/04/2020
6.76
 318,690 6.62 6.88 6.61 26,060 0 0.5
08/04/2020
6.62
 299,930 6.74 6.78 6.41 4,380 3,700 0.0
07/04/2020
6.74
 564,650 6.36 6.79 6.41 4,140 27,270 -0.5
06/04/2020
6.36
 494,070 5.95 6.36 6.07 8,120 0 0.1
03/04/2020
5.95
 355,510 5.69 6.04 5.79 22,770 0 0.4
01/04/2020
5.69
 174,430 5.50 5.80 5.47 16,460 0 0.3
31/03/2020
5.50
 267,720 5.43 5.80 5.37 12,350 0 0.2
30/03/2020
5.43
 524,680 5.84 5.84 5.43 8,730 0 0.1
27/03/2020
5.84
 339,550 5.80 5.94 5.74 23,290 0 0.4
26/03/2020
5.80
 855,560 6.15 6.15 5.79 21,510 2,960 0.3
25/03/2020
6.15
 509,070 5.92 6.24 6.04 106,030 0 1.9
24/03/2020
5.92
 572,080 5.94 6.10 5.60 27,430 147,880 -2.0
23/03/2020
5.94
 788,010 6.37 6.37 5.94 0 0 0
20/03/2020
6.37
 364,770 6.37 6.46 6.27 3,340 5,590 -0.0
19/03/2020
6.37
 425,880 6.64 6.64 6.31 10,000 47,030 -0.7
18/03/2020
6.64
 640,230 6.64 6.71 6.47 3,620 190,170 -3.7
17/03/2020
6.64
 1,315,930 6.41 6.84 5.97 12,610 601,590 -10.6
16/03/2020
6.41
 662,940 6.88 6.88 6.41 10,470 19,810 -0.2
13/03/2020
6.88
 695,750 6.98 6.98 6.49 19,160 0 0.4
12/03/2020
6.98
 806,400 7.50 7.50 6.98 11,590 186,630 -3.7
11/03/2020
7.50
 638,030 8.05 8.22 7.50 2,180 0 0.1
10/03/2020
8.05
 343,770 8.28 8.28 7.78 3,070 9,180 -0.1
09/03/2020
8.28
 349,660 8.91 8.91 8.28 690 3,000 -0.1
06/03/2020
8.91
 438,430 8.82 9.02 8.80 158,440 201,060 -1.1
05/03/2020
8.82
 122,270 8.82 8.94 8.82 18,180 180 0.5
04/03/2020
8.82
 149,140 8.82 8.89 8.74 2,000 61,990 -1.6
03/03/2020
8.82
 253,300 8.85 9.02 8.82 87,950 101,000 -0.3
02/03/2020
8.85
 135,130 8.99 8.99 8.72 0 77,860 -2.0
28/02/2020
8.99
 399,070 9.16 9.16 8.84 13,000 72,350 -1.6
27/02/2020
9.16
 106,490 8.96 9.16 8.85 6,690 16,070 -0.3
26/02/2020
8.96
 112,760 9.22 9.22 8.80 10,300 8,070 0.1
25/02/2020
9.22
 326,380 8.89 9.22 8.47 54,700 105,490 -1.4
24/02/2020
8.89
 210,710 9.48 9.48 8.89 20,150 11,630 0.2
21/02/2020
9.48
 494,060 9.44 9.69 9.46 33,460 152,780 -3.4
20/02/2020
9.44
 220,810 9.27 9.44 9.26 18,920 0 0.5
19/02/2020
9.27
 106,640 9.27 9.34 9.26 4,920 3,790 0.0
18/02/2020
9.27
 114,550 9.27 9.36 9.16 7,170 2,210 0.1
17/02/2020
9.27
 172,380 9.42 9.42 9.22 1,850 7,540 -0.2
14/02/2020
9.42
 84,540 9.49 9.56 9.41 6,170 0 0.2
13/02/2020
9.49
 167,310 9.27 9.56 9.21 15,820 0 0.4
12/02/2020
9.27
 329,660 9.02 9.36 8.99 35,810 2,000 0.9
11/02/2020
9.02
 129,280 8.91 9.04 8.91 12,550 2,540 0.3
10/02/2020
8.91
 93,190 9.14 9.14 8.91 3,000 0 0.1
07/02/2020
9.14
 100,460 9.14 9.14 8.97 2,890 340 0.1
06/02/2020
9.14
 185,780 8.82 9.14 8.75 16,950 0 0.5
05/02/2020
8.82
 155,520 8.72 8.92 8.72 0 3,500 -0.1
04/02/2020
8.72
 161,190 8.92 8.94 8.69 0 3,460 -0.1
03/02/2020
8.92
 832,420 9.22 9.22 8.59 89,050 40 2.3
31/01/2020
9.22
 429,210 9.71 9.73 9.22 70,110 2,520 1.9
30/01/2020
9.71
 320,140 10.03 10.03 9.56 18,910 10,630 0.2
22/01/2020
10.03
 101,130 10.06 10.23 10.01 1,250 0 0.0
21/01/2020
10.06
 131,460 9.96 10.06 9.93 2,920 1,690 0.0
20/01/2020
9.96
 117,710 10.05 10.05 9.93 13,100 3,630 0.3
17/01/2020
10.05
 114,120 10.26 10.26 10.05 0 0 0
16/01/2020
10.26
 221,510 10.26 10.28 10.13 140 3,000 -0.1
15/01/2020
10.26
 254,790 10.15 10.28 10.05 1,440 0 0.0
14/01/2020
10.15
 262,930 9.86 10.15 9.86 0 0 0
13/01/2020
9.86
 105,560 10.00 10.06 9.83 7,600 7,200 0.0
10/01/2020
10.00
 130,280 10.08 10.18 9.93 5,000 0 0.1
09/01/2020
10.08
 179,980 10.40 10.40 10.00 40 230 -0.0
08/01/2020
10.40
 359,560 10.13 10.40 9.59 6,000 1,380 0.1
07/01/2020
10.13
 262,170 10.15 10.15 9.98 0 18,390 -0.6
06/01/2020
10.15
 218,960 10.28 10.31 10.08 0 0 0
03/01/2020
10.28
 381,270 10.06 10.40 10.06 4,110 25,480 -0.7
02/01/2020
10.06
 207,360 10.06 10.21 9.96 3,700 20 0.1
31/12/2019
10.06
 185,130 10.11 10.11 9.91 0 860 -0.0
30/12/2019
10.11
 293,760 10.30 10.40 10.11 22,800 11,640 0.3
27/12/2019
10.30
 98,820 10.43 10.43 10.18 14,700 8,440 0.2
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
10.43
 181,060 10.30 10.57 10.26 200 38,820 -1.2
25/12/2019
10.30
 226,870 10.22 10.38 10.17 860 29,000 -0.9
24/12/2019
10.22
 214,870 10.49 10.49 10.20 5,100 500 0.1
23/12/2019
10.49
 192,570 10.59 10.65 10.49 42,000 0 1.4
20/12/2019
10.59
 388,480 10.59 10.70 10.56 157,080 2,230 5.1
19/12/2019
10.59
 183,920 10.56 10.59 10.52 42,670 5,520 1.2
18/12/2019
10.56
 274,750 10.61 10.72 10.56 71,070 10,240 2.0
17/12/2019
10.61
 207,810 10.61 10.65 10.56 98,880 3,570 3.1
16/12/2019
10.61
 97,750 10.69 10.69 10.56 32,380 470 1.0
13/12/2019
10.69
 111,500 10.70 10.77 10.59 1,000 0 0.0
12/12/2019
10.70
 246,720 10.46 10.70 10.39 39,100 0 1.3
11/12/2019
10.46
 153,220 10.51 10.51 10.36 30,500 0 1.0
10/12/2019
10.51
 296,090 10.52 10.52 10.46 195,460 9,090 6.0
09/12/2019
10.52
 326,840 10.52 10.56 10.44 197,540 4,000 6.3
06/12/2019
10.52
 212,750 10.49 10.54 10.30 375,920 0 12.2
05/12/2019
10.49
 459,370 10.26 10.52 10.28 53,930 800 1.7

Chính sách bảo mật | Điều khoản sử dụng |