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)
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
04/12/2019
10.26
 595,770 10.26 10.26 10.04 9,220 7,070 0.1
03/12/2019
10.26
 403,550 10.67 10.67 10.26 4,990 24,380 -0.6
02/12/2019
10.67
 400,150 10.85 10.96 10.46 5,500 0 0.2
29/11/2019
10.85
 125,960 10.88 10.95 10.78 14,890 100 0.5
28/11/2019
10.88
 254,640 11.13 11.13 10.85 2,000 280 0.1
27/11/2019
11.13
 447,470 11.04 11.21 10.80 472,700 15,690 15.7
26/11/2019
11.04
 1,233,960 10.72 11.04 10.72 7,620 270 0.2
25/11/2019
10.72
 504,000 11.13 11.13 10.65 3,000 1,870 0.0
22/11/2019
11.13
 596,450 11.29 11.29 11.00 131,950 2,880 4.4
21/11/2019
11.29
 740,480 11.29 11.30 11.14 604,330 0 21.1
20/11/2019
11.29
 394,930 11.21 11.30 11.13 207,710 0 7.2
19/11/2019
11.21
 347,270 11.27 11.27 11.14 89,920 0 3.1
18/11/2019
11.27
 597,630 11.35 11.35 11.11 105,000 1,500 3.6
15/11/2019
11.35
 226,860 11.32 11.37 11.24 48,000 0 1.7
14/11/2019
11.32
 201,400 11.30 11.34 11.24 0 0 0
13/11/2019
11.30
 249,640 11.30 11.34 11.22 0 0 0
12/11/2019
11.30
 597,200 11.37 11.40 11.17 4,480 3,580 0.0
11/11/2019
11.37
 420,240 11.50 11.50 11.34 2,000 9,920 -0.3
08/11/2019
11.50
 263,710 11.53 11.55 11.42 10,000 2,970 0.2
07/11/2019
11.53
 283,610 11.58 11.64 11.48 7,000 13,330 -0.2
06/11/2019
11.58
 423,060 11.64 11.76 11.58 20,420 0 0.7
05/11/2019
11.64
 430,110 11.66 11.74 11.53 3,500 960 0.1
04/11/2019
11.66
 592,740 11.48 11.66 11.47 15,500 0 0.6
01/11/2019
11.48
 304,530 11.48 11.48 11.34 2,920 100 0.1
31/10/2019
11.48
 420,100 11.43 11.63 11.42 3,000 5,450 -0.1
30/10/2019
11.43
 234,170 11.39 11.47 11.34 0 0 0
29/10/2019
11.39
 245,720 11.48 11.52 11.39 10,810 0 0.4
28/10/2019
11.48
 235,740 11.48 11.58 11.47 21,000 2,200 0.7
25/10/2019
11.48
 375,510 11.47 11.53 11.40 0 0 0
24/10/2019
11.47
 278,880 11.50 11.53 11.42 7,200 0 0.3
23/10/2019
11.50
 268,900 11.50 11.53 11.40 50 0 0.0
22/10/2019
11.50
 413,780 11.50 11.58 11.40 0 0 0
21/10/2019
11.50
 281,780 11.53 11.60 11.40 5,100 0 0.2
18/10/2019
11.53
 382,200 11.47 11.61 11.40 3,100 0 0.1
17/10/2019
11.47
 688,000 11.50 11.52 11.32 20,260 20,000 0.0
16/10/2019
11.50
 381,260 11.63 11.69 11.47 1,500 0 0.1
15/10/2019
11.63
 1,311,470 11.86 11.86 11.45 2,260 110,000 -3.9
14/10/2019
11.86
 1,977,970 11.81 12.08 11.82 22,890 0 0.8
11/10/2019
11.81
 840,570 11.81 11.90 11.69 0 0 0
10/10/2019
11.81
 621,560 11.73 11.86 11.73 58,900 0 2.1
09/10/2019
11.73
 556,650 11.60 11.86 11.55 5,800 0 0.2
08/10/2019
11.60
 302,120 11.53 11.63 11.45 20,000 0 0.7
07/10/2019
11.53
 488,270 11.79 11.82 11.53 0 0 0
04/10/2019
11.79
 497,570 11.90 12.02 11.73 3,000 0 0.1
03/10/2019
11.90
 1,173,330 11.53 11.90 11.53 0 0 0
02/10/2019
11.53
 731,040 11.43 11.66 11.43 0 25,600 -0.9
01/10/2019
11.43
 243,560 11.37 11.50 11.27 0 4,250 -0.1
30/09/2019
11.37
 157,660 11.42 11.50 11.27 0 0 0
27/09/2019
11.42
 485,670 11.37 11.55 11.34 9,200 58,910 -1.7
26/09/2019
11.37
 259,520 11.29 11.42 11.29 0 0 0
25/09/2019
11.29
 328,480 11.14 11.30 11.14 11,010 5,240 0.2
24/09/2019
11.14
 235,490 11.01 11.14 10.91 13,000 470 0.4
23/09/2019
11.01
 339,290 11.11 11.11 10.90 0 47,610 -1.6
20/09/2019
11.11
 309,610 11.24 11.27 11.04 3,700 0 0.1
19/09/2019
11.24
 139,290 11.27 11.27 11.14 160 0 0.0
18/09/2019
11.27
 326,920 11.11 11.32 11.14 15,000 0 0.5
17/09/2019
11.11
 278,230 11.14 11.17 10.98 0 0 0
16/09/2019
11.14
 201,400 11.22 11.30 11.08 1,490 0 0.1
13/09/2019
11.22
 310,610 11.14 11.24 11.08 0 0 0
12/09/2019
11.14
 307,290 11.00 11.16 11.00 0 0 0
11/09/2019
11.00
 377,580 10.72 11.00 10.69 0 0 0
10/09/2019
10.72
 1,235,630 11.14 11.19 10.56 12,000 22,870 -0.4
09/09/2019
11.14
 219,740 11.43 11.43 11.14 0 0 0
06/09/2019
11.43
 184,670 11.48 11.55 11.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |