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)
27/04/2020
7.82
 629,130 7.64 7.94 7.59 5,400 13,870 -0.2
24/04/2020
7.64
 487,610 7.61 7.74 7.46 0 12,150 -0.3
23/04/2020
7.61
 375,230 7.82 8.00 7.54 0 43,390 -1.0
22/04/2020
7.82
 335,690 7.48 7.84 7.11 30,250 4,870 0.6
21/04/2020
7.48
 903,100 8.04 8.04 7.48 40,900 6,860 0.8
20/04/2020
8.04
 794,140 8.45 8.45 7.90 52,630 30,710 0.5
17/04/2020
8.45
 1,288,180 8.04 8.60 8.37 0 280,610 -7.3
16/04/2020
8.04
 921,010 7.53 8.04 7.64 210 32,900 -0.8
15/04/2020
7.53
 620,640 7.05 7.53 7.11 2,100 720 0.0
14/04/2020
7.05
 634,760 6.85 7.08 6.82 15,310 6,430 0.2
13/04/2020
6.85
 224,140 6.59 6.88 6.64 30,360 0 0.6
10/04/2020
6.59
 230,190 6.64 6.77 6.49 10,270 3,000 0.1
09/04/2020
6.64
 318,690 6.51 6.75 6.49 26,060 0 0.5
08/04/2020
6.51
 299,930 6.62 6.65 6.29 4,380 3,700 0.0
07/04/2020
6.62
 564,650 6.24 6.67 6.29 4,140 27,270 -0.5
06/04/2020
6.24
 494,070 5.85 6.24 5.96 8,120 0 0.1
03/04/2020
5.85
 355,510 5.58 5.93 5.68 22,770 0 0.4
01/04/2020
5.58
 174,430 5.40 5.70 5.37 16,460 0 0.3
31/03/2020
5.40
 267,720 5.34 5.70 5.27 12,350 0 0.2
30/03/2020
5.34
 524,680 5.73 5.73 5.34 8,730 0 0.1
27/03/2020
5.73
 339,550 5.70 5.83 5.63 23,290 0 0.4
26/03/2020
5.70
 855,560 6.04 6.04 5.68 21,510 2,960 0.3
25/03/2020
6.04
 509,070 5.81 6.13 5.93 106,030 0 1.9
24/03/2020
5.81
 572,080 5.83 5.99 5.50 27,430 147,880 -2.0
23/03/2020
5.83
 788,010 6.26 6.26 5.83 0 0 0
20/03/2020
6.26
 364,770 6.26 6.34 6.16 3,340 5,590 -0.0
19/03/2020
6.26
 425,880 6.52 6.52 6.19 10,000 47,030 -0.7
18/03/2020
6.52
 640,230 6.52 6.59 6.36 3,620 190,170 -3.7
17/03/2020
6.52
 1,315,930 6.29 6.72 5.86 12,610 601,590 -10.6
16/03/2020
6.29
 662,940 6.75 6.75 6.29 10,470 19,810 -0.2
13/03/2020
6.75
 695,750 6.85 6.85 6.37 19,160 0 0.4
12/03/2020
6.85
 806,400 7.36 7.36 6.85 11,590 186,630 -3.7
11/03/2020
7.36
 638,030 7.90 8.07 7.36 2,180 0 0.1
10/03/2020
7.90
 343,770 8.14 8.14 7.64 3,070 9,180 -0.1
09/03/2020
8.14
 349,660 8.74 8.74 8.14 690 3,000 -0.1
06/03/2020
8.74
 438,430 8.66 8.86 8.65 158,440 201,060 -1.1
05/03/2020
8.66
 122,270 8.66 8.78 8.66 18,180 180 0.5
04/03/2020
8.66
 149,140 8.66 8.73 8.58 2,000 61,990 -1.6
03/03/2020
8.66
 253,300 8.70 8.86 8.66 87,950 101,000 -0.3
02/03/2020
8.70
 135,130 8.83 8.83 8.56 0 77,860 -2.0
28/02/2020
8.83
 399,070 8.99 8.99 8.68 13,000 72,350 -1.6
27/02/2020
8.99
 106,490 8.79 8.99 8.70 6,690 16,070 -0.3
26/02/2020
8.79
 112,760 9.06 9.06 8.65 10,300 8,070 0.1
25/02/2020
9.06
 326,380 8.73 9.06 8.32 54,700 105,490 -1.4
24/02/2020
8.73
 210,710 9.30 9.30 8.73 20,150 11,630 0.2
21/02/2020
9.30
 494,060 9.27 9.52 9.29 33,460 152,780 -3.4
20/02/2020
9.27
 220,810 9.11 9.27 9.09 18,920 0 0.5
19/02/2020
9.11
 106,640 9.11 9.17 9.09 4,920 3,790 0.0
18/02/2020
9.11
 114,550 9.11 9.19 8.99 7,170 2,210 0.1
17/02/2020
9.11
 172,380 9.26 9.26 9.06 1,850 7,540 -0.2
14/02/2020
9.26
 84,540 9.32 9.39 9.24 6,170 0 0.2
13/02/2020
9.32
 167,310 9.11 9.39 9.04 15,820 0 0.4
12/02/2020
9.11
 329,660 8.86 9.19 8.83 35,810 2,000 0.9
11/02/2020
8.86
 129,280 8.74 8.88 8.74 12,550 2,540 0.3
10/02/2020
8.74
 93,190 8.98 8.98 8.74 3,000 0 0.1
07/02/2020
8.98
 100,460 8.98 8.98 8.81 2,890 340 0.1
06/02/2020
8.98
 185,780 8.66 8.98 8.60 16,950 0 0.5
05/02/2020
8.66
 155,520 8.56 8.76 8.56 0 3,500 -0.1
04/02/2020
8.56
 161,190 8.76 8.78 8.53 0 3,460 -0.1
03/02/2020
8.76
 832,420 9.06 9.06 8.43 89,050 40 2.3
31/01/2020
9.06
 429,210 9.54 9.55 9.06 70,110 2,520 1.9
30/01/2020
9.54
 320,140 9.85 9.85 9.39 18,910 10,630 0.2
22/01/2020
9.85
 101,130 9.88 10.05 9.83 1,250 0 0.0
21/01/2020
9.88
 131,460 9.78 9.88 9.75 2,920 1,690 0.0
20/01/2020
9.78
 117,710 9.86 9.86 9.75 13,100 3,630 0.3
17/01/2020
9.86
 114,120 10.08 10.08 9.86 0 0 0
16/01/2020
10.08
 221,510 10.08 10.10 9.95 140 3,000 -0.1
15/01/2020
10.08
 254,790 9.96 10.10 9.86 1,440 0 0.0
14/01/2020
9.96
 262,930 9.68 9.96 9.68 0 0 0
13/01/2020
9.68
 105,560 9.82 9.88 9.65 7,600 7,200 0.0
10/01/2020
9.82
 130,280 9.90 10.00 9.75 5,000 0 0.1
09/01/2020
9.90
 179,980 10.21 10.21 9.82 40 230 -0.0
08/01/2020
10.21
 359,560 9.95 10.21 9.42 6,000 1,380 0.1
07/01/2020
9.95
 262,170 9.96 9.96 9.80 0 18,390 -0.6
06/01/2020
9.96
 218,960 10.10 10.13 9.90 0 0 0
03/01/2020
10.10
 381,270 9.88 10.21 9.88 4,110 25,480 -0.7
02/01/2020
9.88
 207,360 9.88 10.03 9.78 3,700 20 0.1
31/12/2019
9.88
 185,130 9.93 9.93 9.73 0 860 -0.0
30/12/2019
9.93
 293,760 10.11 10.21 9.93 22,800 11,640 0.3
27/12/2019
10.11
 98,820 10.24 10.24 10.00 14,700 8,440 0.2
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
10.24
 181,060 10.11 10.38 10.08 200 38,820 -1.2
25/12/2019
10.11
 226,870 10.03 10.19 9.98 860 29,000 -0.9
24/12/2019
10.03
 214,870 10.30 10.30 10.02 5,100 500 0.1
23/12/2019
10.30
 192,570 10.40 10.46 10.30 42,000 0 1.4
20/12/2019
10.40
 388,480 10.40 10.51 10.37 157,080 2,230 5.1
19/12/2019
10.40
 183,920 10.37 10.40 10.34 42,670 5,520 1.2
18/12/2019
10.37
 274,750 10.41 10.53 10.37 71,070 10,240 2.0
17/12/2019
10.41
 207,810 10.41 10.46 10.37 98,880 3,570 3.1
16/12/2019
10.41
 97,750 10.49 10.49 10.37 32,380 470 1.0
13/12/2019
10.49
 111,500 10.51 10.57 10.40 1,000 0 0.0
12/12/2019
10.51
 246,720 10.27 10.51 10.21 39,100 0 1.3
11/12/2019
10.27
 153,220 10.32 10.32 10.18 30,500 0 1.0
10/12/2019
10.32
 296,090 10.34 10.34 10.27 195,460 9,090 6.0
09/12/2019
10.34
 326,840 10.34 10.37 10.26 197,540 4,000 6.3
06/12/2019
10.34
 212,750 10.30 10.35 10.11 375,920 0 12.2
05/12/2019
10.30
 459,370 10.08 10.34 10.10 53,930 800 1.7
04/12/2019
10.08
 595,770 10.08 10.08 9.86 9,220 7,070 0.1
03/12/2019
10.08
 403,550 10.48 10.48 10.08 4,990 24,380 -0.6
02/12/2019
10.48
 400,150 10.65 10.77 10.27 5,500 0 0.2
29/11/2019
10.65
 125,960 10.69 10.75 10.59 14,890 100 0.5

Chính sách bảo mật | Điều khoản sử dụng |