CTCP Tập đoàn Hà Đô (hdg)

26.20
0.30
(1.16%)
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
(2025-12-29) 		-2 -7.21% 56,025,300 -5,448,000 -145.9
25.20
27.75
25.90
2 tháng
(2025-12-01) 		-5.45 -17.47% 92,893,300 -7,317,900 -202.5
25.20
31.90
25.90
3 tháng
(2025-10-30) 		-5.25 -16.94% 150,503,600 -4,495,900 -113.2
25.20
33.60
25.90
6 tháng
(2025-08-01) 		-0.35 -1.34% 538,429,300 1,811,300 61.4
25.20
35.70
25.90
12 tháng
(2025-02-03) 		1.43 5.89% 991,830,700 -6,979,265 -76.2
17.91
35.70
25.90
24 tháng
(2024-02-15) 		3.61 16.32% 1,978,223,800 -8,246,808 -137.4
17.91
35.70
25.90
36 tháng
(2023-02-13) 		7.13 38.29% 2,349,444,200 -14,967,934 -240.1
17.91
35.70
25.90
60 tháng
(2021-02-23) 		7.11 38.18% 3,174,481,500 5,565,132 529.8
15.14
39.88
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
7.58
 37,090 7.62 7.68 7.56 0 0 0
22/06/2018
7.62
 87,200 7.68 7.74 7.49 800 1,810 -0.0
21/06/2018
7.68
 65,670 7.70 7.73 7.64 0 15,370 -0.6
20/06/2018
7.70
 68,830 7.70 7.91 7.64 0 20,460 -0.8
19/06/2018
7.70
 222,690 7.93 8.08 7.56 0 4,710 -0.2
18/06/2018
7.93
 71,630 8.10 8.10 7.93 0 6,200 -0.2
15/06/2018
8.10
 67,200 7.93 8.12 7.93 0 0 0
14/06/2018
7.93
 118,090 8.08 8.12 7.91 0 22,190 -0.9
13/06/2018
8.08
 58,890 8.01 8.08 7.98 500 17,470 -0.7
12/06/2018
8.01
 188,420 8.22 8.22 7.83 0 0 0
11/06/2018
8.22
 79,720 8.24 8.31 8.20 0 0 0
08/06/2018
8.24
 169,860 8.41 8.41 8.24 0 57,380 -2.3
07/06/2018
8.41
 411,610 8.22 8.64 8.33 0 267,840 -10.8
06/06/2018
8.22
 105,150 8.31 8.31 8.14 0 0 0
05/06/2018
8.31
 216,500 8.28 8.51 8.24 500 40,010 -1.6
04/06/2018
8.28
 112,670 8.22 8.31 8.16 0 0 0
01/06/2018
8.22
 94,250 8.10 8.43 8.01 0 0 0
31/05/2018
8.10
 72,630 8.01 8.22 7.95 0 200 -0.0
30/05/2018
8.01
 127,630 7.91 8.08 7.91 0 0 0
29/05/2018
7.91
 140,370 7.66 8.04 7.66 0 0 0
28/05/2018
7.66
 319,340 8.23 8.23 7.66 0 0 0
25/05/2018
8.23
 161,310 8.31 8.74 8.23 0 19,100 -0.8
24/05/2018
8.31
 114,210 8.28 8.53 8.28 200 50,000 -2.0
23/05/2018
8.28
 138,500 8.12 8.37 8.01 0 0 0
22/05/2018
8.12
 248,280 8.36 8.41 8.06 0 71,000 -2.8
21/05/2018
8.36
 64,540 8.51 8.93 8.35 0 17,900 -0.7
18/05/2018
8.51
 69,060 8.53 8.53 8.35 0 20,600 -0.8
17/05/2018
8.53
 153,560 8.35 8.72 8.33 0 45,500 -1.9
16/05/2018
8.35
 74,660 8.60 8.60 8.33 0 5,170 -0.2
15/05/2018
8.60
 179,350 8.04 8.60 8.20 0 50,000 -2.1
14/05/2018
8.04
 99,380 8.04 8.10 7.93 0 42,500 -1.6
11/05/2018
8.04
 100,520 8.16 8.18 7.93 0 72,910 -2.8
10/05/2018
8.16
 151,120 8.37 8.37 8.16 1,300 50,000 -1.9
09/05/2018
8.37
 132,810 8.22 8.53 8.22 0 50,000 -2.0
08/05/2018
8.22
 159,790 8.26 8.31 8.12 0 50,010 -2.0
07/05/2018
8.26
 127,360 8.14 8.33 7.91 0 50,000 -1.9
04/05/2018
8.14
 165,170 8.26 8.43 8.12 0 50,000 -2.0
03/05/2018
8.26
 680,160 8.28 8.28 7.71 0 120,000 -4.5
02/05/2018
8.28
 249,010 8.89 9.16 8.28 0 170,000 -7.1
27/04/2018
8.89
 171,350 8.82 9.16 8.83 0 112,000 -4.8
26/04/2018
8.82
 221,250 9.47 9.58 8.82 100 44,080 -1.9
24/04/2018
9.47
 119,120 9.64 9.97 9.47 0 57,120 -2.6
23/04/2018
9.64
 304,550 10.30 10.66 9.64 0 74,850 -3.7
20/04/2018
10.30
 172,190 10.41 10.41 10.18 50 81,610 -4.0
19/04/2018
10.41
 106,900 10.43 10.51 10.28 20,000 5,140 0.7
18/04/2018
10.43
 104,200 10.55 10.55 10.39 970 60,100 -3.0
17/04/2018
10.55
 144,560 10.62 10.70 10.41 0 60,000 -3.0
16/04/2018
10.62
 110,140 10.64 10.72 10.57 0 96,620 -4.9
13/04/2018
10.64
 228,650 10.93 11.18 10.53 0 60,000 -3.1
12/04/2018
10.93
 551,920 10.30 11.01 10.23 150 162,600 -8.4
11/04/2018
10.30
 220,130 10.82 10.82 10.30 0 60,000 -3.1
10/04/2018
10.82
 214,370 10.80 10.93 10.70 0 80,000 -4.1
09/04/2018
10.80
 187,690 10.87 10.91 10.72 270 71,000 -3.7
06/04/2018
10.87
 223,940 11.14 11.24 10.82 0 90,000 -4.8
05/04/2018
11.14
 156,320 10.91 11.24 10.93 200 115,000 -6.1
04/04/2018
10.91
 259,150 10.91 11.41 10.91 200 175,000 -9.3
03/04/2018
10.91
 564,860 10.20 10.91 10.20 0 265,520 -13.6
02/04/2018
10.20
 103,690 10.20 10.26 10.12 0 45,000 -2.2
30/03/2018
10.20
 58,800 10.10 10.20 10.04 33,000 0 1.6
29/03/2018
10.10
 112,660 10.14 10.28 10.03 0 7,000 -0.3
28/03/2018
10.14
 54,990 10.20 10.24 10.05 100 0 0.0
27/03/2018
10.20
 75,440 10.20 10.28 10.14 0 1,000 -0.0
26/03/2018
10.20
 57,030 10.20 10.39 10.10 5,000 0 0.2
23/03/2018
10.20
 219,750 10.01 10.20 9.68 28,000 0 1.3
22/03/2018
10.01
 180,310 10.16 10.20 10.01 0 0 0
21/03/2018
10.16
 118,240 10.32 10.32 10.14 0 20,360 -1.0
20/03/2018
10.32
 101,740 10.35 10.37 10.22 0 38,730 -1.9
19/03/2018
10.35
 208,690 10.21 10.37 10.24 300 91,240 -4.5
16/03/2018
10.21
 92,250 10.18 10.30 10.18 0 0 0
15/03/2018
10.18
 81,500 10.20 10.32 10.13 0 0 0
14/03/2018
10.20
 96,290 10.18 10.40 10.10 0 0 0
13/03/2018
10.18
 73,540 10.10 10.22 10.10 0 700 -0.0
12/03/2018
10.10
 154,990 10.37 10.51 10.08 200 25,130 -1.2
09/03/2018
10.37
 128,150 10.37 10.70 10.35 200 29,920 -1.5
08/03/2018
10.37
 50,110 10.37 10.39 10.28 1,000 0 0.0
07/03/2018
10.37
 210,320 10.35 10.51 10.22 100 10,000 -0.5
06/03/2018
10.35
 121,050 10.24 10.35 10.20 200 0 0.0
05/03/2018
10.24
 151,700 10.20 10.53 10.24 200 0 0.0
02/03/2018
10.20
 50,000 9.97 10.41 9.91 0 0 0
01/03/2018
9.97
 161,820 10.03 10.24 9.91 1,000 0 0.0
28/02/2018
10.03
 222,790 10.30 10.49 10.03 12,100 0 0.6
27/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2018
10.30
 164,490 9.64 10.30 9.58 700 0 0.0
26/02/2018
9.64
 179,180 9.58 9.89 9.49 900 181,000 -8.5
23/02/2018
9.58
 515,730 8.96 9.58 8.96 10,000 547,100 -24.2
22/02/2018
8.96
 302,740 8.96 8.98 8.90 0 202,900 -8.8
21/02/2018
8.96
 211,500 8.86 9.43 8.92 0 200,000 -8.7
13/02/2018
8.86
 416,580 8.71 9.06 8.71 0 400,780 -17.1
12/02/2018
8.71
 268,830 8.71 8.81 8.70 25,000 265,220 -10.2
09/02/2018
8.71
 90,990 8.75 8.83 8.61 0 45,000 -1.9
08/02/2018
8.75
 62,020 8.69 8.75 8.55 0 10,000 -0.4
07/02/2018
8.69
 185,450 8.46 8.73 8.61 24,200 113,500 -3.8
06/02/2018
8.46
 475,770 8.77 8.77 8.36 0 47,400 -2.0
05/02/2018
8.77
 303,300 8.65 9.12 8.49 0 147,930 -6.4
02/02/2018
8.65
 58,670 8.57 8.69 8.53 0 0 0
01/02/2018
8.57
 197,980 8.65 8.75 8.44 0 0 0
31/01/2018
8.65
 266,910 8.86 8.90 8.55 300 13,900 -0.6
30/01/2018
8.86
 310,230 8.73 8.86 8.55 100 145,000 -6.1
29/01/2018
8.73
 245,180 8.27 8.75 8.25 1,010 23,700 -0.9
26/01/2018
8.27
 372,850 7.73 8.27 7.73 0 0 0
25/01/2018
7.73
 87,390 7.70 7.83 7.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |