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)
14/02/2019
9.39
 212,080 9.49 9.49 9.39 0 0 0
13/02/2019
9.49
 365,900 9.54 9.54 9.42 6,200 0 0.2
12/02/2019
9.54
 575,880 9.42 9.70 9.49 1,500 0 0.1
11/02/2019
9.42
 114,170 9.54 9.62 9.39 0 0 0
01/02/2019
9.54
 82,050 9.54 9.54 9.37 0 0 0
31/01/2019
9.54
 148,320 9.59 9.72 9.49 4,000 0 0.1
30/01/2019
9.59
 374,500 9.47 9.65 9.40 3,000 0 0.1
29/01/2019
9.47
 153,350 9.44 9.47 9.31 50,000 0 1.8
28/01/2019
9.44
 245,040 9.37 9.52 9.37 55,000 0 2.0
25/01/2019
9.37
 215,290 9.21 9.37 9.19 75,000 0 2.7
24/01/2019
9.21
 132,610 9.37 9.45 9.21 0 0 0
23/01/2019
9.37
 216,410 9.37 9.47 9.19 0 0 0
22/01/2019
9.37
 276,490 9.30 9.54 9.24 0 0 0
21/01/2019
9.30
 245,650 9.00 9.31 9.00 0 0 0
18/01/2019
9.00
 158,750 9.03 9.06 8.97 0 0 0
17/01/2019
9.03
 202,540 9.11 9.19 9.01 0 0 0
16/01/2019
9.11
 141,700 9.29 9.34 9.11 0 0 0
15/01/2019
9.29
 228,400 9.24 9.44 9.19 22,260 0 0.8
14/01/2019
9.24
 152,710 9.24 9.29 9.10 27,740 1,150 1.0
11/01/2019
9.24
 415,380 9.03 9.34 9.03 0 0 0
10/01/2019
9.03
 63,000 9.17 9.21 9.03 500 0 0.0
09/01/2019
9.17
 192,550 9.03 9.19 8.96 60,000 0 2.2
08/01/2019
9.03
 207,610 9.06 9.15 9.01 80,000 0 2.8
07/01/2019
9.06
 154,070 8.79 9.06 8.88 50,000 0 1.8
04/01/2019
8.79
 181,500 8.40 8.79 8.24 30,000 4,250 0.9
03/01/2019
8.40
 180,650 8.45 8.60 8.34 0 0 0
02/01/2019
8.45
 229,660 8.80 9.06 8.45 0 0 0
28/12/2018
8.80
 184,270 9.10 9.10 8.80 0 25,000 -0.9
27/12/2018
9.10
 200,660 8.96 9.19 8.96 80,000 250 2.8
26/12/2018
8.96
 168,190 8.96 9.11 8.96 80,000 0 2.8
25/12/2018
8.96
 195,860 9.29 9.29 8.80 25,000 0 0.9
24/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2018
9.29
 205,440 9.10 9.35 9.20 40,000 0 1.5
21/12/2018
9.10
 137,240 9.08 9.17 8.94 0 0 0
20/12/2018
9.08
 223,070 9.02 9.16 8.94 0 0 0
19/12/2018
9.02
 237,420 9.01 9.06 8.87 1,030 0 0.0
18/12/2018
9.01
 296,090 9.23 9.23 8.87 25,000 0 0.9
17/12/2018
9.23
 319,920 9.43 9.43 9.16 40,000 0 1.5
14/12/2018
9.43
 227,210 9.43 9.51 9.36 30,000 0 1.1
13/12/2018
9.43
 377,530 9.53 9.64 9.37 125,260 0 4.8
12/12/2018
9.53
 338,350 9.43 9.63 9.36 69,620 0 2.7
11/12/2018
9.43
 232,840 9.28 9.43 9.18 84,620 0 3.2
10/12/2018
9.28
 274,580 9.36 9.36 9.16 87,360 0 3.3
07/12/2018
9.36
 424,610 9.36 9.63 9.33 95,300 0 3.6
06/12/2018
9.36
 363,230 9.11 9.56 9.11 9,490 5,000 0.2
05/12/2018
9.11
 378,370 8.94 9.38 8.82 4,560 68,510 -2.3
04/12/2018
8.94
 235,710 8.96 9.06 8.84 30,560 48,741 -0.6
03/12/2018
8.96
 290,440 8.64 9.04 8.69 40,050 0 1.4
30/11/2018
8.64
 287,330 8.43 8.64 8.34 65,000 0 2.2
29/11/2018
8.43
 179,630 8.35 8.44 8.37 60,000 0 2.0
28/11/2018
8.35
 111,260 8.23 8.35 8.14 16,600 0 0.6
27/11/2018
8.23
 229,100 8.37 8.44 8.23 32,400 0 1.1
26/11/2018
8.37
 223,350 8.55 8.58 8.37 30,000 0 1.0
23/11/2018
8.55
 206,280 8.50 8.64 8.50 32,000 0 1.1
22/11/2018
8.50
 110,540 8.48 8.61 8.48 0 0 0
21/11/2018
8.48
 143,390 8.49 8.49 8.32 21,000 0 0.7
20/11/2018
8.49
 209,290 8.44 8.58 8.33 35,000 0 1.2
19/11/2018
8.44
 177,750 8.41 8.44 8.19 27,000 0 0.9
16/11/2018
8.41
 207,200 8.13 8.41 8.13 43,000 0 1.4
15/11/2018
8.13
 318,130 7.92 8.32 7.93 65,000 0 2.1
14/11/2018
7.92
 152,210 7.89 8.04 7.82 24,000 0 0.8
13/11/2018
7.89
 232,940 8.05 8.09 7.89 33,000 270 1.1
12/11/2018
8.05
 237,320 7.72 8.07 7.52 37,000 0 1.2
09/11/2018
7.72
 381,170 8.09 8.14 7.69 58,000 0 1.8
08/11/2018
8.09
 438,890 8.44 8.54 8.09 65,500 0 2.2
07/11/2018
8.44
 184,740 8.50 8.60 8.24 25,500 0 0.9
06/11/2018
8.50
 467,050 8.59 8.66 8.44 129,000 200,010 -2.4
05/11/2018
8.59
 334,760 8.64 8.66 8.46 145,000 3,000 4.9
02/11/2018
8.64
 253,950 8.39 8.66 8.39 20,300 0 0.7
01/11/2018
8.39
 443,440 8.41 8.69 8.24 60,000 0 2.0
31/10/2018
8.41
 398,380 8.17 8.41 8.12 3,000 40 0.1
30/10/2018
8.17
 401,250 8.19 8.30 7.97 67,250 0 2.2
29/10/2018
8.19
 313,390 8.10 8.19 7.94 48,350 0 1.6
26/10/2018
8.10
 282,200 8.17 8.27 8.02 149,700 0 4.9
25/10/2018
8.17
 1,531,630 8.29 8.29 7.72 153,000 0 4.9
24/10/2018
8.29
 200,590 8.87 8.87 8.29 0 0 0
23/10/2018
8.87
 235,780 9.13 9.16 8.64 0 5,360 -0.2
22/10/2018
9.13
 116,180 9.18 9.33 9.13 0 0 0
19/10/2018
9.18
 99,550 9.23 9.23 9.08 0 0 0
18/10/2018
9.23
 157,220 9.33 9.36 9.20 0 0 0
17/10/2018
9.33
 153,400 9.13 9.33 9.18 0 0 0
16/10/2018
9.13
 163,300 9.18 9.41 9.11 5,360 0 0.2
15/10/2018
9.18
 48,890 9.28 9.31 9.06 0 1,800 -0.1
12/10/2018
9.28
 181,080 8.96 9.31 8.91 0 0 0
11/10/2018
8.96
 417,940 9.56 9.56 8.96 0 1,100 -0.0
10/10/2018
9.56
 147,760 9.66 9.76 9.53 0 0 0
09/10/2018
9.66
 236,460 9.52 9.78 9.52 0 0 0
08/10/2018
9.52
 254,470 9.49 9.61 9.37 0 0 0
05/10/2018
9.49
 270,510 9.62 9.77 9.46 0 0 0
04/10/2018
9.62
 152,170 9.71 9.76 9.61 0 0 0
03/10/2018
9.71
 196,360 9.90 9.92 9.66 0 0 0
02/10/2018
9.90
 236,600 9.85 10.05 9.72 0 0 0
01/10/2018
9.85
 319,170 9.61 9.98 9.58 0 0 0
28/09/2018
9.61
 170,340 9.58 9.73 9.56 15,000 0 0.6
27/09/2018
9.58
 229,580 9.76 9.80 9.53 0 0 0
26/09/2018
9.76
 180,600 9.80 9.88 9.68 0 0 0
25/09/2018
9.80
 309,950 9.58 9.83 9.56 0 0 0
24/09/2018
9.58
 158,260 9.63 9.76 9.57 0 0 0
21/09/2018
9.63
 192,950 9.46 9.90 9.46 0 0 0
20/09/2018
9.46
 183,940 9.48 9.56 9.31 0 0 0
19/09/2018
9.48
 300,490 9.56 9.80 9.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |