CTCP Tập đoàn Hà Đô (hdg)

16.05
0
(0%)
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
(2026-08-18) 		0 0% 30,767,000 -928,700 -14.4
15.60
26.30
16.05
2 tháng
(2026-07-20) 		-0.75 -4.46% 59,459,800 -3,080,600 -49.8
15.50
26.30
16.05
3 tháng
(2026-06-19) 		-4.75 -22.84% 102,155,800 -5,928,000 -106.1
15.50
26.30
16.05
6 tháng
(2026-03-23) 		-9.59 -37.39% 229,963,300 -14,070,500 -293.0
14.18
27.82
16.05
12 tháng
(2025-09-22) 		-12.70 -44.17% 632,034,000 -17,958,300 -378.1
13.93
31.87
16.05
24 tháng
(2024-09-27) 		-6.84 -29.87% 1,612,983,200 -12,393,471 -391.9
12.66
31.87
16.05
36 tháng
(2023-10-03) 		-3.49 -17.88% 2,490,657,000 -38,497,888 -1,112.9
11.33
31.87
16.05
60 tháng
(2021-10-13) 		-9.58 -37.38% 3,258,689,200 -12,836,814 -120.7
9.07
35.60
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2020
7.79
 161,190 7.96 7.98 7.76 0 3,460 -0.1
03/02/2020
7.96
 832,420 8.23 8.23 7.67 89,050 40 2.3
31/01/2020
8.23
 429,210 8.67 8.68 8.23 70,110 2,520 1.9
30/01/2020
8.67
 320,140 8.95 8.95 8.53 18,910 10,630 0.2
22/01/2020
8.95
 101,130 8.98 9.13 8.94 1,250 0 0.0
21/01/2020
8.98
 131,460 8.89 8.98 8.86 2,920 1,690 0.0
20/01/2020
8.89
 117,710 8.97 8.97 8.86 13,100 3,630 0.3
17/01/2020
8.97
 114,120 9.16 9.16 8.97 0 0 0
16/01/2020
9.16
 221,510 9.16 9.18 9.04 140 3,000 -0.1
15/01/2020
9.16
 254,790 9.06 9.18 8.97 1,440 0 0.0
14/01/2020
9.06
 262,930 8.80 9.06 8.80 0 0 0
13/01/2020
8.80
 105,560 8.92 8.98 8.77 7,600 7,200 0.0
10/01/2020
8.92
 130,280 9.00 9.09 8.86 5,000 0 0.1
09/01/2020
9.00
 179,980 9.28 9.28 8.92 40 230 -0.0
08/01/2020
9.28
 359,560 9.04 9.28 8.56 6,000 1,380 0.1
07/01/2020
9.04
 262,170 9.06 9.06 8.91 0 18,390 -0.6
06/01/2020
9.06
 218,960 9.18 9.21 9.00 0 0 0
03/01/2020
9.18
 381,270 8.98 9.28 8.98 4,110 25,480 -0.7
02/01/2020
8.98
 207,360 8.98 9.12 8.89 3,700 20 0.1
31/12/2019
8.98
 185,130 9.03 9.03 8.85 0 860 -0.0
30/12/2019
9.03
 293,760 9.19 9.28 9.03 22,800 11,640 0.3
27/12/2019
9.19
 98,820 9.31 9.31 9.09 14,700 8,440 0.2
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2019
9.31
 181,060 9.19 9.43 9.16 200 38,820 -1.2
25/12/2019
9.19
 226,870 9.12 9.26 9.08 860 29,000 -0.9
24/12/2019
9.12
 214,870 9.37 9.37 9.11 5,100 500 0.1
23/12/2019
9.37
 192,570 9.45 9.51 9.37 42,000 0 1.4
20/12/2019
9.45
 388,480 9.45 9.55 9.42 157,080 2,230 5.1
19/12/2019
9.45
 183,920 9.42 9.45 9.40 42,670 5,520 1.2
18/12/2019
9.42
 274,750 9.47 9.57 9.42 71,070 10,240 2.0
17/12/2019
9.47
 207,810 9.47 9.51 9.42 98,880 3,570 3.1
16/12/2019
9.47
 97,750 9.54 9.54 9.42 32,380 470 1.0
13/12/2019
9.54
 111,500 9.55 9.61 9.45 1,000 0 0.0
12/12/2019
9.55
 246,720 9.34 9.55 9.28 39,100 0 1.3
11/12/2019
9.34
 153,220 9.38 9.38 9.25 30,500 0 1.0
10/12/2019
9.38
 296,090 9.40 9.40 9.34 195,460 9,090 6.0
09/12/2019
9.40
 326,840 9.40 9.42 9.32 197,540 4,000 6.3
06/12/2019
9.40
 212,750 9.37 9.41 9.19 375,920 0 12.2
05/12/2019
9.37
 459,370 9.16 9.40 9.18 53,930 800 1.7
04/12/2019
9.16
 595,770 9.16 9.16 8.96 9,220 7,070 0.1
03/12/2019
9.16
 403,550 9.53 9.53 9.16 4,990 24,380 -0.6
02/12/2019
9.53
 400,150 9.69 9.79 9.34 5,500 0 0.2
29/11/2019
9.69
 125,960 9.71 9.77 9.63 14,890 100 0.5
28/11/2019
9.71
 254,640 9.93 9.93 9.69 2,000 280 0.1
27/11/2019
9.93
 447,470 9.86 10.00 9.64 472,700 15,690 15.7
26/11/2019
9.86
 1,233,960 9.57 9.86 9.57 7,620 270 0.2
25/11/2019
9.57
 504,000 9.93 9.93 9.51 3,000 1,870 0.0
22/11/2019
9.93
 596,450 10.08 10.08 9.82 131,950 2,880 4.4
21/11/2019
10.08
 740,480 10.08 10.09 9.95 604,330 0 21.1
20/11/2019
10.08
 394,930 10.00 10.09 9.93 207,710 0 7.2
19/11/2019
10.00
 347,270 10.06 10.06 9.95 89,920 0 3.1
18/11/2019
10.06
 597,630 10.13 10.13 9.92 105,000 1,500 3.6
15/11/2019
10.13
 226,860 10.11 10.15 10.03 48,000 0 1.7
14/11/2019
10.11
 201,400 10.09 10.12 10.03 0 0 0
13/11/2019
10.09
 249,640 10.09 10.12 10.02 0 0 0
12/11/2019
10.09
 597,200 10.15 10.18 9.98 4,480 3,580 0.0
11/11/2019
10.15
 420,240 10.27 10.27 10.12 2,000 9,920 -0.3
08/11/2019
10.27
 263,710 10.29 10.31 10.19 10,000 2,970 0.2
07/11/2019
10.29
 283,610 10.34 10.40 10.25 7,000 13,330 -0.2
06/11/2019
10.34
 423,060 10.40 10.50 10.34 20,420 0 0.7
05/11/2019
10.40
 430,110 10.41 10.48 10.29 3,500 960 0.1
04/11/2019
10.41
 592,740 10.25 10.41 10.24 15,500 0 0.6
01/11/2019
10.25
 304,530 10.25 10.25 10.12 2,920 100 0.1
31/10/2019
10.25
 420,100 10.21 10.38 10.19 3,000 5,450 -0.1
30/10/2019
10.21
 234,170 10.16 10.24 10.12 0 0 0
29/10/2019
10.16
 245,720 10.25 10.28 10.16 10,810 0 0.4
28/10/2019
10.25
 235,740 10.25 10.34 10.24 21,000 2,200 0.7
25/10/2019
10.25
 375,510 10.24 10.29 10.18 0 0 0
24/10/2019
10.24
 278,880 10.27 10.29 10.19 7,200 0 0.3
23/10/2019
10.27
 268,900 10.27 10.29 10.18 50 0 0.0
22/10/2019
10.27
 413,780 10.27 10.34 10.18 0 0 0
21/10/2019
10.27
 281,780 10.29 10.35 10.18 5,100 0 0.2
18/10/2019
10.29
 382,200 10.24 10.37 10.18 3,100 0 0.1
17/10/2019
10.24
 688,000 10.27 10.28 10.11 20,260 20,000 0.0
16/10/2019
10.27
 381,260 10.38 10.44 10.24 1,500 0 0.1
15/10/2019
10.38
 1,311,470 10.58 10.58 10.22 2,260 110,000 -3.9
14/10/2019
10.58
 1,977,970 10.54 10.79 10.56 22,890 0 0.8
11/10/2019
10.54
 840,570 10.54 10.63 10.44 0 0 0
10/10/2019
10.54
 621,560 10.47 10.58 10.47 58,900 0 2.1
09/10/2019
10.47
 556,650 10.35 10.58 10.31 5,800 0 0.2
08/10/2019
10.35
 302,120 10.29 10.38 10.22 20,000 0 0.7
07/10/2019
10.29
 488,270 10.53 10.56 10.29 0 0 0
04/10/2019
10.53
 497,570 10.63 10.73 10.47 3,000 0 0.1
03/10/2019
10.63
 1,173,330 10.29 10.63 10.29 0 0 0
02/10/2019
10.29
 731,040 10.21 10.41 10.21 0 25,600 -0.9
01/10/2019
10.21
 243,560 10.15 10.27 10.06 0 4,250 -0.1
30/09/2019
10.15
 157,660 10.19 10.27 10.06 0 0 0
27/09/2019
10.19
 485,670 10.15 10.31 10.12 9,200 58,910 -1.7
26/09/2019
10.15
 259,520 10.08 10.19 10.08 0 0 0
25/09/2019
10.08
 328,480 9.95 10.09 9.95 11,010 5,240 0.2
24/09/2019
9.95
 235,490 9.83 9.95 9.74 13,000 470 0.4
23/09/2019
9.83
 339,290 9.92 9.92 9.73 0 47,610 -1.6
20/09/2019
9.92
 309,610 10.03 10.06 9.86 3,700 0 0.1
19/09/2019
10.03
 139,290 10.06 10.06 9.95 160 0 0.0
18/09/2019
10.06
 326,920 9.92 10.11 9.95 15,000 0 0.5
17/09/2019
9.92
 278,230 9.95 9.98 9.80 0 0 0
16/09/2019
9.95
 201,400 10.02 10.09 9.89 1,490 0 0.1
13/09/2019
10.02
 310,610 9.95 10.03 9.89 0 0 0
12/09/2019
9.95
 307,290 9.82 9.96 9.82 0 0 0
11/09/2019
9.82
 377,580 9.57 9.82 9.54 0 0 0
10/09/2019
9.57
 1,235,630 9.95 9.99 9.42 12,000 22,870 -0.4

Chính sách bảo mật | Điều khoản sử dụng |