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)
20/02/2019
9.64
 204,270 9.69 9.76 9.61 0 0 0
19/02/2019
9.69
 639,310 9.55 9.80 9.52 85,350 0 3.2
18/02/2019
9.55
 225,450 9.56 9.72 9.54 1,350 0 0.0
15/02/2019
9.56
 218,150 9.56 9.67 9.50 3,000 0 0.1
14/02/2019
9.56
 212,080 9.67 9.67 9.56 0 0 0
13/02/2019
9.67
 365,900 9.72 9.72 9.59 6,200 0 0.2
12/02/2019
9.72
 575,880 9.59 9.87 9.67 1,500 0 0.1
11/02/2019
9.59
 114,170 9.72 9.80 9.56 0 0 0
01/02/2019
9.72
 82,050 9.72 9.72 9.54 0 0 0
31/01/2019
9.72
 148,320 9.77 9.90 9.67 4,000 0 0.1
30/01/2019
9.77
 374,500 9.64 9.82 9.58 3,000 0 0.1
29/01/2019
9.64
 153,350 9.61 9.64 9.48 50,000 0 1.8
28/01/2019
9.61
 245,040 9.54 9.69 9.54 55,000 0 2.0
25/01/2019
9.54
 215,290 9.38 9.54 9.35 75,000 0 2.7
24/01/2019
9.38
 132,610 9.54 9.63 9.38 0 0 0
23/01/2019
9.54
 216,410 9.54 9.64 9.35 0 0 0
22/01/2019
9.54
 276,490 9.47 9.72 9.41 0 0 0
21/01/2019
9.47
 245,650 9.16 9.48 9.16 0 0 0
18/01/2019
9.16
 158,750 9.20 9.23 9.13 0 0 0
17/01/2019
9.20
 202,540 9.28 9.35 9.17 0 0 0
16/01/2019
9.28
 141,700 9.46 9.51 9.28 0 0 0
15/01/2019
9.46
 228,400 9.41 9.61 9.35 22,260 0 0.8
14/01/2019
9.41
 152,710 9.41 9.46 9.26 27,740 1,150 1.0
11/01/2019
9.41
 415,380 9.20 9.51 9.20 0 0 0
10/01/2019
9.20
 63,000 9.34 9.38 9.20 500 0 0.0
09/01/2019
9.34
 192,550 9.20 9.35 9.12 60,000 0 2.2
08/01/2019
9.20
 207,610 9.23 9.32 9.17 80,000 0 2.8
07/01/2019
9.23
 154,070 8.95 9.23 9.04 50,000 0 1.8
04/01/2019
8.95
 181,500 8.55 8.95 8.39 30,000 4,250 0.9
03/01/2019
8.55
 180,650 8.60 8.76 8.50 0 0 0
02/01/2019
8.60
 229,660 8.97 9.23 8.60 0 0 0
28/12/2018
8.97
 184,270 9.26 9.26 8.97 0 25,000 -0.9
27/12/2018
9.26
 200,660 9.12 9.35 9.12 80,000 250 2.8
26/12/2018
9.12
 168,190 9.12 9.28 9.12 80,000 0 2.8
25/12/2018
9.12
 195,860 9.46 9.46 8.97 25,000 0 0.9
24/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2018
9.46
 205,440 9.26 9.52 9.37 40,000 0 1.5
21/12/2018
9.26
 137,240 9.25 9.34 9.10 0 0 0
20/12/2018
9.25
 223,070 9.19 9.33 9.10 0 0 0
19/12/2018
9.19
 237,420 9.18 9.23 9.04 1,030 0 0.0
18/12/2018
9.18
 296,090 9.40 9.40 9.04 25,000 0 0.9
17/12/2018
9.40
 319,920 9.61 9.61 9.33 40,000 0 1.5
14/12/2018
9.61
 227,210 9.61 9.68 9.53 30,000 0 1.1
13/12/2018
9.61
 377,530 9.71 9.82 9.54 125,260 0 4.8
12/12/2018
9.71
 338,350 9.61 9.81 9.53 69,620 0 2.7
11/12/2018
9.61
 232,840 9.45 9.61 9.35 84,620 0 3.2
10/12/2018
9.45
 274,580 9.53 9.53 9.33 87,360 0 3.3
07/12/2018
9.53
 424,610 9.53 9.81 9.50 95,300 0 3.6
06/12/2018
9.53
 363,230 9.28 9.73 9.28 9,490 5,000 0.2
05/12/2018
9.28
 378,370 9.10 9.55 8.99 4,560 68,510 -2.3
04/12/2018
9.10
 235,710 9.12 9.23 9.00 30,560 48,741 -0.6
03/12/2018
9.12
 290,440 8.80 9.20 8.85 40,050 0 1.4
30/11/2018
8.80
 287,330 8.58 8.80 8.49 65,000 0 2.2
29/11/2018
8.58
 179,630 8.51 8.59 8.52 60,000 0 2.0
28/11/2018
8.51
 111,260 8.38 8.51 8.29 16,600 0 0.6
27/11/2018
8.38
 229,100 8.52 8.59 8.38 32,400 0 1.1
26/11/2018
8.52
 223,350 8.71 8.73 8.52 30,000 0 1.0
23/11/2018
8.71
 206,280 8.66 8.80 8.66 32,000 0 1.1
22/11/2018
8.66
 110,540 8.63 8.77 8.63 0 0 0
21/11/2018
8.63
 143,390 8.64 8.64 8.47 21,000 0 0.7
20/11/2018
8.64
 209,290 8.59 8.73 8.48 35,000 0 1.2
19/11/2018
8.59
 177,750 8.57 8.59 8.34 27,000 0 0.9
16/11/2018
8.57
 207,200 8.28 8.57 8.28 43,000 0 1.4
15/11/2018
8.28
 318,130 8.06 8.47 8.08 65,000 0 2.1
14/11/2018
8.06
 152,210 8.04 8.19 7.96 24,000 0 0.8
13/11/2018
8.04
 232,940 8.20 8.24 8.04 33,000 270 1.1
12/11/2018
8.20
 237,320 7.86 8.21 7.66 37,000 0 1.2
09/11/2018
7.86
 381,170 8.24 8.29 7.84 58,000 0 1.8
08/11/2018
8.24
 438,890 8.59 8.70 8.24 65,500 0 2.2
07/11/2018
8.59
 184,740 8.66 8.76 8.39 25,500 0 0.9
06/11/2018
8.66
 467,050 8.75 8.82 8.59 129,000 200,010 -2.4
05/11/2018
8.75
 334,760 8.80 8.82 8.62 145,000 3,000 4.9
02/11/2018
8.80
 253,950 8.54 8.82 8.54 20,300 0 0.7
01/11/2018
8.54
 443,440 8.57 8.85 8.39 60,000 0 2.0
31/10/2018
8.57
 398,380 8.32 8.57 8.27 3,000 40 0.1
30/10/2018
8.32
 401,250 8.34 8.46 8.11 67,250 0 2.2
29/10/2018
8.34
 313,390 8.25 8.34 8.09 48,350 0 1.6
26/10/2018
8.25
 282,200 8.32 8.42 8.16 149,700 0 4.9
25/10/2018
8.32
 1,531,630 8.44 8.44 7.86 153,000 0 4.9
24/10/2018
8.44
 200,590 9.04 9.04 8.44 0 0 0
23/10/2018
9.04
 235,780 9.30 9.33 8.80 0 5,360 -0.2
22/10/2018
9.30
 116,180 9.35 9.50 9.30 0 0 0
19/10/2018
9.35
 99,550 9.40 9.40 9.25 0 0 0
18/10/2018
9.40
 157,220 9.50 9.53 9.37 0 0 0
17/10/2018
9.50
 153,400 9.30 9.50 9.35 0 0 0
16/10/2018
9.30
 163,300 9.35 9.58 9.28 5,360 0 0.2
15/10/2018
9.35
 48,890 9.45 9.48 9.23 0 1,800 -0.1
12/10/2018
9.45
 181,080 9.12 9.48 9.07 0 0 0
11/10/2018
9.12
 417,940 9.73 9.73 9.12 0 1,100 -0.0
10/10/2018
9.73
 147,760 9.83 9.93 9.71 0 0 0
09/10/2018
9.83
 236,460 9.69 9.96 9.69 0 0 0
08/10/2018
9.69
 254,470 9.67 9.78 9.54 0 0 0
05/10/2018
9.67
 270,510 9.79 9.95 9.63 0 0 0
04/10/2018
9.79
 152,170 9.88 9.93 9.78 0 0 0
03/10/2018
9.88
 196,360 10.09 10.10 9.83 0 0 0
02/10/2018
10.09
 236,600 10.03 10.24 9.90 0 0 0
01/10/2018
10.03
 319,170 9.78 10.16 9.76 0 0 0
28/09/2018
9.78
 170,340 9.76 9.91 9.73 15,000 0 0.6
27/09/2018
9.76
 229,580 9.93 9.98 9.71 0 0 0
26/09/2018
9.93
 180,600 9.98 10.06 9.86 0 0 0
25/09/2018
9.98
 309,950 9.76 10.01 9.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |