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)
24/05/2019
10.30
 837,290 10.00 10.45 9.94 400 0 0.0
23/05/2019
10.00
 248,200 9.99 10.00 9.91 650 0 0.0
22/05/2019
9.99
 197,390 10.00 10.08 9.93 0 0 0
21/05/2019
10.00
 183,990 10.06 10.10 10.00 2,800 0 0.1
20/05/2019
10.06
 325,570 9.95 10.11 9.89 300 0 0.0
17/05/2019
9.95
 114,630 10.10 10.13 9.95 0 6,000 -0.2
16/05/2019
10.10
 263,760 10.10 10.16 10.10 6,100 0 0.2
15/05/2019
10.10
 332,760 9.93 10.10 9.99 0 0 0
14/05/2019
9.93
 203,070 9.93 9.94 9.82 1,500 0 0.1
13/05/2019
9.93
 216,260 9.82 9.95 9.77 100 0 0.0
10/05/2019
9.82
 194,310 9.72 9.93 9.61 0 0 0
09/05/2019
9.72
 197,760 9.93 10.08 9.68 21,660 0 0.8
08/05/2019
9.93
 211,980 9.93 9.93 9.69 0 2,000 -0.1
07/05/2019
9.93
 127,400 9.86 10.03 9.85 0 0 0
06/05/2019
9.86
 342,910 10.37 10.37 9.86 0 0 0
03/05/2019
10.37
 555,050 10.26 10.55 10.25 13,970 27,100 -0.5
02/05/2019
10.26
 206,340 10.13 10.26 10.03 37,850 1,720 1.4
26/04/2019
10.13
 192,610 9.84 10.13 9.77 0 0 0
25/04/2019
9.84
 464,650 10.00 10.06 9.61 0 1,000 -0.0
24/04/2019
10.00
 104,840 9.94 10.13 9.87 9,370 0 0.4
23/04/2019
9.94
 203,970 9.74 10.06 9.81 0 0 0
22/04/2019
9.74
 816,560 10.15 10.15 9.64 0 1,000 -0.0
19/04/2019
10.15
 617,770 10.54 10.63 10.15 5,570 0 0.2
18/04/2019
10.54
 883,350 10.91 10.91 10.29 0 0 0
17/04/2019
10.91
 388,420 11.11 11.20 10.89 0 1,000 -0.0
16/04/2019
11.11
 394,310 11.17 11.17 10.91 0 0 0
12/04/2019
11.17
 387,170 11.12 11.26 11.04 0 0 0
11/04/2019
11.12
 343,170 11.23 11.30 11.12 2,400 0 0.1
10/04/2019
11.23
 442,830 11.19 11.30 10.97 0 0 0
09/04/2019
11.19
 403,650 11.32 11.41 11.19 20,510 0 0.9
08/04/2019
11.32
 653,170 11.07 11.34 11.04 0 0 0
05/04/2019
11.07
 242,350 11.02 11.15 10.91 0 0 0
04/04/2019
11.02
 426,660 11.04 11.23 10.91 9,130 0 0.4
03/04/2019
11.04
 286,990 10.99 11.15 10.86 0 0 0
02/04/2019
10.99
 487,000 11.04 11.23 10.97 0 0 0
01/04/2019
11.04
 565,510 10.71 11.07 10.71 0 34,900 -1.5
29/03/2019
10.71
 204,640 10.78 10.90 10.71 0 0 0
28/03/2019
10.78
 243,000 10.78 10.84 10.58 0 3,000 -0.1
27/03/2019
10.78
 334,670 10.69 10.88 10.63 200 0 0.0
26/03/2019
10.69
 352,030 10.47 10.73 10.43 200 0 0.0
25/03/2019
10.47
 718,890 10.94 10.94 10.47 500 0 0.0
22/03/2019
10.94
 377,720 10.86 11.02 10.78 1,300 0 0.1
21/03/2019
10.86
 384,760 11.41 11.56 10.86 2,000 4,000 -0.1
20/03/2019
11.41
 672,110 11.34 11.41 11.02 1,120 5,000 -0.2
19/03/2019
11.34
 607,360 11.55 11.69 11.33 3,200 0 0.1
18/03/2019
11.55
 690,700 11.07 11.56 11.17 69,500 0 3.1
15/03/2019
11.07
 532,450 10.97 11.30 10.98 0 0 0
14/03/2019
10.97
 382,330 10.89 11.01 10.78 0 0 0
13/03/2019
10.89
 213,680 10.99 11.07 10.81 2,600 0 0.1
12/03/2019
10.99
 264,870 10.84 10.99 10.73 27,870 0 1.2
11/03/2019
10.84
 385,220 10.52 10.89 10.50 0 100 -0.0
08/03/2019
10.52
 614,350 10.84 10.86 10.49 0 200 -0.0
07/03/2019
10.84
 283,170 11.03 11.03 10.78 1,000 0 0.0
06/03/2019
11.03
 708,090 10.58 11.03 10.47 90,100 1,000 3.7
05/03/2019
10.58
 484,010 10.58 10.89 10.39 0 5,540 -0.2
04/03/2019
10.58
 704,720 10.58 10.81 10.45 0 12,280 -0.5
01/03/2019
10.58
 680,870 10.03 10.58 10.00 5,000 3,000 0.1
28/02/2019
10.03
 599,990 10.19 10.34 10.03 0 0 0
27/02/2019
10.19
 1,220,890 9.60 10.21 9.59 500 750 -0.0
26/02/2019
9.60
 213,570 9.60 9.67 9.54 3,680 0 0.1
25/02/2019
9.60
 200,770 9.61 9.72 9.58 0 0 0
22/02/2019
9.61
 381,250 9.59 9.61 9.48 900 0 0.0
21/02/2019
9.59
 414,060 9.64 9.74 9.58 1,500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |