CTCP Tập đoàn Hà Đô (hdg)

28.45
0.25
(0.89%)
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
(2026-02-11) 		1.40 5.22% 44,248,900 1,789,100 49.2
25.95
28.70
28.45
2 tháng
(2026-01-12) 		1.35 5.03% 98,549,500 -2,090,200 -54.2
25.20
28.70
28.45
3 tháng
(2025-12-15) 		0.10 0.36% 140,030,900 -3,716,300 -98.6
25.20
29.10
28.45
6 tháng
(2025-09-15) 		-3.80 -11.88% 385,113,500 -3,404,700 -91.1
25.20
35.70
28.45
12 tháng
(2025-03-18) 		2.75 10.79% 977,739,800 -4,516,206 -9.0
17.91
35.70
28.45
24 tháng
(2024-03-25) 		4.76 20.31% 1,947,815,400 83,047 93.8
17.91
35.70
28.45
36 tháng
(2023-03-29) 		8.54 43.42% 2,394,837,400 -13,383,654 -198.8
17.91
35.70
28.45
60 tháng
(2021-04-08) 		8.81 45.41% 3,188,291,000 11,323,732 744.1
15.14
39.88
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |