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)
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
24/09/2018
9.76
 158,260 9.81 9.93 9.74 0 0 0
21/09/2018
9.81
 192,950 9.63 10.09 9.63 0 0 0
20/09/2018
9.63
 183,940 9.66 9.73 9.48 0 0 0
19/09/2018
9.66
 300,490 9.73 9.98 9.64 0 0 0
18/09/2018
9.73
 195,320 9.61 9.73 9.48 0 0 0
17/09/2018
9.61
 290,600 9.35 9.73 9.38 0 0 0
14/09/2018
9.35
 261,200 9.18 9.48 9.12 0 0 0
13/09/2018
9.18
 202,450 9.20 9.25 9.10 500 0 0.0
12/09/2018
9.20
 272,170 9.15 9.40 9.12 0 0 0
11/09/2018
9.15
 461,460 8.56 9.15 8.54 0 0 0
10/09/2018
8.56
 112,460 8.48 8.72 8.42 0 0 0
07/09/2018
8.48
 131,090 8.48 8.58 8.39 0 0 0
06/09/2018
8.48
 172,280 8.59 8.62 8.39 0 0 0
05/09/2018
8.59
 293,330 8.57 8.64 8.14 0 0 0
04/09/2018
8.57
 153,690 8.61 8.85 8.54 500 0 0.0
31/08/2018
8.61
 217,960 8.72 8.73 8.57 500 0 0.0
30/08/2018
8.72
 195,350 8.70 8.90 8.59 0 0 0
29/08/2018
8.70
 185,930 8.42 8.72 8.49 0 0 0
28/08/2018
8.42
 265,970 7.99 8.47 8.08 0 78,120 -2.6
27/08/2018
7.99
 236,270 7.97 8.09 7.97 0 64,630 -2.0
24/08/2018
7.97
 152,840 8.03 8.08 7.91 0 27,030 -0.9
23/08/2018
8.03
 150,740 7.99 8.15 7.99 1,500 44,000 -1.4
22/08/2018
7.99
 183,220 7.92 8.21 7.85 0 0 0
21/08/2018
7.92
 331,050 7.63 7.92 7.76 0 93,000 -2.9
20/08/2018
7.63
 138,850 7.43 7.82 7.43 0 40,740 -1.2
17/08/2018
7.43
 104,990 7.18 7.65 7.28 0 10,230 -0.3
16/08/2018
7.18
 80,150 7.03 7.18 7.00 0 22,470 -0.6
15/08/2018
7.03
 34,630 7.01 7.15 6.91 0 3,380 -0.1
14/08/2018
7.01
 33,290 7.13 7.13 7.01 0 1,820 -0.1
13/08/2018
7.13
 15,620 7.23 7.23 7.10 0 1,020 -0.0
10/08/2018
7.23
 112,870 7.33 7.33 7.23 0 33,000 -0.9
09/08/2018
7.33
 29,690 7.33 7.46 7.29 0 0 0
08/08/2018
7.33
 33,050 7.23 7.33 7.23 1,250 9,750 -0.2
07/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/10 Giá: 10 (Volume + 10%, Ratio=0.10)
07/08/2018
7.23
 52,270 7.08 7.33 7.13 0 14,960 -0.4
06/08/2018
7.08
 97,490 7.02 7.13 7.02 0 24,320 -0.8
03/08/2018
7.02
 43,660 7.04 7.13 6.99 0 840 -0.0
02/08/2018
7.04
 63,200 7.08 7.10 6.91 660 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |