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)
16/04/2019
9.92
 394,310 9.98 9.98 9.74 0 0 0
12/04/2019
9.98
 387,170 9.93 10.06 9.86 0 0 0
11/04/2019
9.93
 343,170 10.02 10.09 9.93 2,400 0 0.1
10/04/2019
10.02
 442,830 9.99 10.09 9.79 0 0 0
09/04/2019
9.99
 403,650 10.10 10.18 9.99 20,510 0 0.9
08/04/2019
10.10
 653,170 9.88 10.13 9.86 0 0 0
05/04/2019
9.88
 242,350 9.84 9.95 9.74 0 0 0
04/04/2019
9.84
 426,660 9.86 10.02 9.74 9,130 0 0.4
03/04/2019
9.86
 286,990 9.81 9.95 9.70 0 0 0
02/04/2019
9.81
 487,000 9.86 10.02 9.79 0 0 0
01/04/2019
9.86
 565,510 9.56 9.88 9.56 0 34,900 -1.5
29/03/2019
9.56
 204,640 9.63 9.73 9.56 0 0 0
28/03/2019
9.63
 243,000 9.63 9.67 9.44 0 3,000 -0.1
27/03/2019
9.63
 334,670 9.55 9.71 9.49 200 0 0.0
26/03/2019
9.55
 352,030 9.35 9.58 9.31 200 0 0.0
25/03/2019
9.35
 718,890 9.77 9.77 9.35 500 0 0.0
22/03/2019
9.77
 377,720 9.70 9.84 9.63 1,300 0 0.1
21/03/2019
9.70
 384,760 10.18 10.32 9.70 2,000 4,000 -0.1
20/03/2019
10.18
 672,110 10.13 10.18 9.84 1,120 5,000 -0.2
19/03/2019
10.13
 607,360 10.31 10.44 10.11 3,200 0 0.1
18/03/2019
10.31
 690,700 9.88 10.32 9.98 69,500 0 3.1
15/03/2019
9.88
 532,450 9.79 10.09 9.80 0 0 0
14/03/2019
9.79
 382,330 9.72 9.82 9.63 0 0 0
13/03/2019
9.72
 213,680 9.81 9.88 9.65 2,600 0 0.1
12/03/2019
9.81
 264,870 9.67 9.81 9.58 27,870 0 1.2
11/03/2019
9.67
 385,220 9.40 9.72 9.37 0 100 -0.0
08/03/2019
9.40
 614,350 9.67 9.70 9.36 0 200 -0.0
07/03/2019
9.67
 283,170 9.85 9.85 9.63 1,000 0 0.0
06/03/2019
9.85
 708,090 9.44 9.85 9.35 90,100 1,000 3.7
05/03/2019
9.44
 484,010 9.44 9.72 9.28 0 5,540 -0.2
04/03/2019
9.44
 704,720 9.44 9.65 9.33 0 12,280 -0.5
01/03/2019
9.44
 680,870 8.95 9.44 8.93 5,000 3,000 0.1
28/02/2019
8.95
 599,990 9.09 9.23 8.95 0 0 0
27/02/2019
9.09
 1,220,890 8.57 9.12 8.56 500 750 -0.0
26/02/2019
8.57
 213,570 8.57 8.63 8.51 3,680 0 0.1
25/02/2019
8.57
 200,770 8.58 8.68 8.55 0 0 0
22/02/2019
8.58
 381,250 8.56 8.58 8.47 900 0 0.0
21/02/2019
8.56
 414,060 8.61 8.70 8.55 1,500 0 0.1
20/02/2019
8.61
 204,270 8.65 8.71 8.58 0 0 0
19/02/2019
8.65
 639,310 8.53 8.75 8.50 85,350 0 3.2
18/02/2019
8.53
 225,450 8.54 8.68 8.51 1,350 0 0.0
15/02/2019
8.54
 218,150 8.54 8.63 8.48 3,000 0 0.1
14/02/2019
8.54
 212,080 8.63 8.63 8.54 0 0 0
13/02/2019
8.63
 365,900 8.68 8.68 8.56 6,200 0 0.2
12/02/2019
8.68
 575,880 8.56 8.82 8.63 1,500 0 0.1
11/02/2019
8.56
 114,170 8.68 8.75 8.54 0 0 0
01/02/2019
8.68
 82,050 8.68 8.68 8.51 0 0 0
31/01/2019
8.68
 148,320 8.72 8.84 8.63 4,000 0 0.1
30/01/2019
8.72
 374,500 8.61 8.77 8.55 3,000 0 0.1
29/01/2019
8.61
 153,350 8.58 8.61 8.47 50,000 0 1.8
28/01/2019
8.58
 245,040 8.51 8.65 8.51 55,000 0 2.0
25/01/2019
8.51
 215,290 8.37 8.51 8.35 75,000 0 2.7
24/01/2019
8.37
 132,610 8.51 8.60 8.37 0 0 0
23/01/2019
8.51
 216,410 8.51 8.61 8.35 0 0 0
22/01/2019
8.51
 276,490 8.46 8.68 8.40 0 0 0
21/01/2019
8.46
 245,650 8.18 8.47 8.18 0 0 0
18/01/2019
8.18
 158,750 8.21 8.24 8.15 0 0 0
17/01/2019
8.21
 202,540 8.28 8.35 8.19 0 0 0
16/01/2019
8.28
 141,700 8.44 8.49 8.28 0 0 0
15/01/2019
8.44
 228,400 8.40 8.58 8.35 22,260 0 0.8
14/01/2019
8.40
 152,710 8.40 8.44 8.27 27,740 1,150 1.0
11/01/2019
8.40
 415,380 8.21 8.49 8.21 0 0 0
10/01/2019
8.21
 63,000 8.34 8.37 8.21 500 0 0.0
09/01/2019
8.34
 192,550 8.21 8.35 8.14 60,000 0 2.2
08/01/2019
8.21
 207,610 8.24 8.32 8.19 80,000 0 2.8
07/01/2019
8.24
 154,070 7.99 8.24 8.07 50,000 0 1.8
04/01/2019
7.99
 181,500 7.63 7.99 7.49 30,000 4,250 0.9
03/01/2019
7.63
 180,650 7.68 7.82 7.59 0 0 0
02/01/2019
7.68
 229,660 8.00 8.24 7.68 0 0 0
28/12/2018
8.00
 184,270 8.27 8.27 8.00 0 25,000 -0.9
27/12/2018
8.27
 200,660 8.14 8.35 8.14 80,000 250 2.8
26/12/2018
8.14
 168,190 8.14 8.28 8.14 80,000 0 2.8
25/12/2018
8.14
 195,860 8.44 8.44 8.00 25,000 0 0.9
24/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2018
8.44
 205,440 8.27 8.50 8.36 40,000 0 1.5
21/12/2018
8.27
 137,240 8.26 8.34 8.12 0 0 0
20/12/2018
8.26
 223,070 8.20 8.33 8.12 0 0 0
19/12/2018
8.20
 237,420 8.19 8.24 8.07 1,030 0 0.0
18/12/2018
8.19
 296,090 8.39 8.39 8.07 25,000 0 0.9
17/12/2018
8.39
 319,920 8.57 8.57 8.33 40,000 0 1.5
14/12/2018
8.57
 227,210 8.57 8.64 8.51 30,000 0 1.1
13/12/2018
8.57
 377,530 8.67 8.77 8.52 125,260 0 4.8
12/12/2018
8.67
 338,350 8.57 8.76 8.51 69,620 0 2.7
11/12/2018
8.57
 232,840 8.44 8.57 8.35 84,620 0 3.2
10/12/2018
8.44
 274,580 8.51 8.51 8.33 87,360 0 3.3
07/12/2018
8.51
 424,610 8.51 8.76 8.48 95,300 0 3.6
06/12/2018
8.51
 363,230 8.28 8.69 8.28 9,490 5,000 0.2
05/12/2018
8.28
 378,370 8.12 8.53 8.02 4,560 68,510 -2.3
04/12/2018
8.12
 235,710 8.15 8.24 8.03 30,560 48,741 -0.6
03/12/2018
8.15
 290,440 7.85 8.21 7.90 40,050 0 1.4
30/11/2018
7.85
 287,330 7.66 7.85 7.58 65,000 0 2.2
29/11/2018
7.66
 179,630 7.59 7.67 7.60 60,000 0 2.0
28/11/2018
7.59
 111,260 7.48 7.59 7.40 16,600 0 0.6
27/11/2018
7.48
 229,100 7.60 7.67 7.48 32,400 0 1.1
26/11/2018
7.60
 223,350 7.77 7.80 7.60 30,000 0 1.0
23/11/2018
7.77
 206,280 7.73 7.85 7.73 32,000 0 1.1
22/11/2018
7.73
 110,540 7.71 7.83 7.71 0 0 0
21/11/2018
7.71
 143,390 7.72 7.72 7.56 21,000 0 0.7
20/11/2018
7.72
 209,290 7.67 7.80 7.57 35,000 0 1.2
19/11/2018
7.67
 177,750 7.65 7.67 7.45 27,000 0 0.9
16/11/2018
7.65
 207,200 7.39 7.65 7.39 43,000 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |