CTCP Tập đoàn Hà Đô (hdg)

31.15
-0.75
(-2.35%)
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
(2025-11-05) 		1 3.24% 53,076,500 1,651,700 54.9
30.20
33.60
31.15
2 tháng
(2025-10-06) 		-0.20 -0.62% 151,447,300 4,879,300 154.1
29.80
35.70
31.15
3 tháng
(2025-09-08) 		2.70 9.25% 260,466,200 5,660,800 169.7
29.20
35.70
31.15
6 tháng
(2025-06-09) 		7.85 32.67% 678,718,300 308,414 135.3
24.05
35.70
31.15
12 tháng
(2024-12-10) 		4.04 14.49% 1,001,977,700 -397,736 107.1
17.91
35.70
31.15
24 tháng
(2023-12-18) 		9.28 40.99% 1,966,938,200 -15,162,108 -307.1
17.91
35.70
31.15
36 tháng
(2022-12-21) 		11.20 54.07% 2,301,774,600 -7,289,137 -26.1
17.91
35.70
31.15
60 tháng
(2020-12-31) 		14.85 87.11% 3,145,718,660 10,344,472 632.0
15.14
39.88
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
6.84
 129,820 6.66 6.86 6.65 0 3,000 -0.1
11/07/2017
6.66
 81,900 6.75 6.75 6.51 6,200 10,000 -0.1
10/07/2017
6.75
 73,770 6.80 6.80 6.55 0 0 0
07/07/2017
6.80
 125,160 6.84 6.92 6.77 0 0 0
06/07/2017
6.84
 354,710 6.52 6.84 6.45 0 0 0
05/07/2017
6.52
 53,770 6.59 6.63 6.49 0 480 -0.0
04/07/2017
6.59
 123,330 6.61 6.78 6.49 0 0 0
03/07/2017
6.61
 545,700 6.18 6.61 6.18 0 0 0
30/06/2017
6.18
 132,480 6.08 6.18 6.08 280 0 0.0
29/06/2017
6.08
 104,940 6.18 6.24 5.99 310 0 0.0
28/06/2017
6.18
 7,680 6.28 6.28 6.10 0 0 0
27/06/2017
6.28
 10,300 6.22 6.36 6.18 0 0 0
26/06/2017
6.22
 175,730 6.08 6.34 6.12 0 0 0
23/06/2017
6.08
 32,070 6.08 6.14 5.97 0 0 0
22/06/2017
6.08
 31,210 6.08 6.08 5.97 0 0 0
21/06/2017
6.08
 129,320 5.95 6.10 5.91 0 0 0
20/06/2017
5.95
 36,300 5.91 5.97 5.85 0 0 0
19/06/2017
5.91
 30,830 5.97 5.97 5.90 0 0 0
16/06/2017
5.97
 16,960 6.10 6.10 5.97 0 0 0
15/06/2017
6.10
 23,930 6.12 6.18 5.99 100 0 0.0
14/06/2017
6.12
 155,520 5.91 6.16 5.87 0 57,390 -1.7
13/06/2017
5.91
 14,370 5.90 5.91 5.89 0 0 0
12/06/2017
5.90
 14,650 5.95 5.95 5.89 1,000 0 0.0
09/06/2017
5.95
 12,920 5.93 5.99 5.89 0 0 0
08/06/2017
5.93
 95,490 6.01 6.08 5.93 0 37,170 -1.1
07/06/2017
6.01
 147,070 5.89 6.18 5.93 0 50,000 -1.5
06/06/2017
5.89
 68,980 5.89 5.91 5.87 0 55,000 -1.6
05/06/2017
5.89
 51,250 5.89 5.94 5.85 0 30,000 -0.9
02/06/2017
5.89
 39,150 5.89 5.95 5.89 0 29,990 -0.9
01/06/2017
5.89
 55,570 5.85 5.91 5.83 5,000 35,070 -0.9
31/05/2017
5.85
 51,240 5.86 5.89 5.77 0 7,800 -0.2
30/05/2017
5.86
 75,150 5.95 5.97 5.86 0 3,000 -0.1
29/05/2017
5.95
 76,210 5.95 5.97 5.91 0 35,600 -1.0
26/05/2017
5.95
 78,740 5.97 6.00 5.93 0 50,000 -1.4
25/05/2017
5.97
 78,380 5.83 6.01 5.83 0 0 0
24/05/2017
5.83
 43,310 5.86 5.97 5.81 0 0 0
23/05/2017
5.86
 14,210 5.93 5.93 5.86 0 0 0
22/05/2017
5.93
 54,100 5.89 5.93 5.77 200 0 0.0
19/05/2017
5.89
 38,620 5.93 5.97 5.87 7,500 0 0.2
18/05/2017
5.93
 14,950 5.95 5.95 5.89 0 0 0
17/05/2017
5.95
 25,700 5.99 5.99 5.89 0 0 0
16/05/2017
5.99
 33,340 6.05 6.10 5.99 0 12,100 -0.4
15/05/2017
6.05
 58,470 5.97 6.08 5.95 0 21,840 -0.6
12/05/2017
5.97
 78,660 6.03 6.03 5.93 6,600 2,440 0.1
11/05/2017
6.03
 28,520 6.08 6.08 5.87 1,470 0 0.0
10/05/2017
6.08
 17,980 6.16 6.18 6.08 0 0 0
09/05/2017
6.16
 167,540 5.93 6.30 5.93 100 7,770 -0.2
08/05/2017
5.93
 33,720 5.87 5.93 5.81 3,190 5,000 -0.1
05/05/2017
5.87
 34,850 5.87 5.89 5.81 0 0 0
04/05/2017
5.87
 19,020 5.88 5.97 5.87 0 0 0
03/05/2017
5.88
 75,010 5.81 5.97 5.73 200 3,000 -0.1
28/04/2017
5.81
 28,160 5.86 5.94 5.80 0 0 0
27/04/2017
5.86
 27,320 5.83 5.87 5.83 100 0 0.0
26/04/2017
5.83
 24,790 5.87 5.93 5.83 0 0 0
25/04/2017
5.87
 9,370 5.97 5.97 5.79 100 0 0.0
24/04/2017
5.97
 10,360 5.99 6.01 5.97 0 0 0
21/04/2017
5.99
 24,160 6.03 6.12 5.97 0 0 0
20/04/2017
6.03
 148,250 5.85 6.05 5.87 0 0 0
19/04/2017
5.85
 81,350 5.87 5.91 5.77 0 0 0
18/04/2017
5.87
 80,360 5.87 5.89 5.70 0 0 0
17/04/2017
5.87
 152,150 5.97 6.10 5.81 100 0 0.0
14/04/2017
5.97
 82,760 6.14 6.14 5.87 0 0 0
13/04/2017
6.14
 52,020 6.14 6.18 6.08 100 0 0.0
12/04/2017
6.14
 110,710 6.24 6.28 6.08 0 0 0
11/04/2017
6.24
 348,110 5.97 6.32 5.93 0 50,000 -1.5
10/04/2017
5.97
 129,370 5.88 6.03 5.75 400 5,000 -0.1
07/04/2017
5.88
 55,280 5.91 6.03 5.88 0 2,420 -0.1
05/04/2017
5.91
 28,890 5.87 6.01 5.89 0 0 0
04/04/2017
5.87
 14,840 5.85 5.97 5.85 0 0 0
03/04/2017
5.85
 79,710 5.86 5.95 5.85 0 0 0
31/03/2017
5.86
 54,110 5.77 5.89 5.81 0 0 0
30/03/2017
5.77
 33,750 5.87 5.87 5.77 0 0 0
29/03/2017
5.87
 76,190 5.97 5.99 5.87 0 4,790 -0.1
28/03/2017
5.97
 31,880 5.97 6.01 5.97 3,000 0 0.1
27/03/2017
5.97
 31,570 5.91 6.18 5.89 0 1,210 -0.0
24/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2017
5.91
 131,200 5.56 5.94 5.81 0 0 0
23/03/2017
5.56
 120,390 5.86 5.90 5.56 0 0 0
22/03/2017
5.86
 83,980 5.82 5.92 5.81 0 6,050 -0.2
21/03/2017
5.82
 73,890 5.66 5.86 5.68 0 12,000 -0.4
20/03/2017
5.66
 27,840 5.68 5.76 5.66 1,000 0 0.0
17/03/2017
5.68
 81,980 5.78 5.86 5.66 0 0 0
16/03/2017
5.78
 57,510 5.86 5.88 5.78 0 0 0
15/03/2017
5.86
 42,880 5.86 5.86 5.76 0 0 0
14/03/2017
5.86
 28,970 5.96 5.96 5.86 0 0 0
13/03/2017
5.96
 75,810 5.98 6.05 5.88 0 16,000 -0.5
10/03/2017
5.98
 203,560 5.72 6.00 5.64 0 5,160 -0.2
09/03/2017
5.72
 31,010 5.86 5.86 5.66 0 9,000 -0.3
08/03/2017
5.86
 101,150 5.54 5.92 5.54 0 0 0
07/03/2017
5.54
 74,690 5.42 5.54 5.38 0 1,000 -0.0
06/03/2017
5.42
 72,740 5.44 5.44 5.38 3,000 26,270 -0.6
03/03/2017
5.44
 85,030 5.36 5.46 5.36 0 22,790 -0.6
02/03/2017
5.36
 20,910 5.40 5.46 5.16 0 0 0
01/03/2017
5.40
 46,020 5.42 5.56 5.38 0 18,000 -0.5
28/02/2017
5.42
 184,710 5.32 5.42 5.32 0 104,270 -2.8
27/02/2017
5.32
 24,810 5.32 5.42 5.32 0 0 0
24/02/2017
5.32
 18,620 5.40 5.44 5.32 0 0 0
23/02/2017
5.40
 27,620 5.36 5.50 5.40 0 2,710 -0.1
22/02/2017
5.36
 9,630 5.48 5.48 5.32 0 6,610 -0.2
21/02/2017
5.48
 128,830 5.44 5.50 5.41 10,000 71,520 -1.7
20/02/2017
5.44
 42,450 5.32 5.46 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |