CTCP Tập đoàn Hà Đô (hdg)

25.90
0.15
(0.58%)
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)
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
17/02/2017
5.32
 67,410 5.38 5.38 5.20 0 0 0
16/02/2017
5.38
 18,970 5.40 5.46 5.16 0 0 0
15/02/2017
5.40
 15,010 5.46 5.46 5.12 0 0 0
14/02/2017
5.46
 6,360 5.46 5.46 5.28 0 0 0
13/02/2017
5.46
 64,730 5.13 5.48 5.14 0 19,010 -0.5
10/02/2017
5.13
 38,890 4.81 5.13 4.96 0 5,000 -0.1
09/02/2017
4.81
 9,250 5.00 5.08 4.81 0 0 0
08/02/2017
5.00
 4,570 4.88 5.16 4.96 0 0 0
07/02/2017
4.88
 20,670 4.86 5.06 4.85 0 0 0
06/02/2017
4.86
 30,830 4.86 4.86 4.79 0 2,000 -0.0
03/02/2017
4.86
 21,050 4.83 4.87 4.77 0 0 0
02/02/2017
4.83
 28,210 4.77 4.85 4.77 0 0 0
25/01/2017
4.77
 1,020 4.92 4.92 4.77 0 0 0
24/01/2017
4.92
 16,960 4.77 4.92 4.77 0 0 0
23/01/2017
4.77
 6,800 4.77 4.77 4.77 0 0 0
20/01/2017
4.77
 12,710 4.71 4.77 4.73 0 0 0
19/01/2017
4.71
 23,870 4.69 4.79 4.71 0 0 0
18/01/2017
4.69
 11,610 4.85 4.87 4.69 0 0 0
17/01/2017
4.85
 6,160 4.75 4.85 4.67 0 0 0
16/01/2017
4.75
 1,010 5.02 5.02 4.73 0 0 0
13/01/2017
5.02
 1,010 4.85 5.02 5.01 0 0 0
12/01/2017
4.85
 61,150 4.69 5.00 4.75 0 0 0
11/01/2017
4.69
 23,120 4.69 4.75 4.69 0 0 0
10/01/2017
4.69
 1,860 4.67 4.69 4.65 0 0 0
09/01/2017
4.67
 61,050 4.58 4.77 4.57 0 7,400 -0.2
06/01/2017
4.58
 12,060 4.71 4.71 4.57 0 0 0
05/01/2017
4.71
 10,030 4.73 4.73 4.65 0 2,130 -0.1
04/01/2017
4.73
 44,380 4.73 4.87 4.57 0 0 0
03/01/2017
4.73
 2,240 4.74 4.74 4.67 0 0 0
30/12/2016
4.74
 6,780 4.59 4.91 4.61 0 0 0
29/12/2016
4.59
 0 4.59 4.59 4.59 0 0 0
28/12/2016
4.59
 3,190 4.58 4.61 4.59 0 0 0
27/12/2016
4.58
 24,510 4.63 4.63 4.57 0 0 0
26/12/2016
4.63
 1,790 4.57 4.63 4.61 0 0 0
23/12/2016
4.57
 2,110 4.58 4.67 4.57 0 0 0
22/12/2016
4.58
 72,940 4.60 4.72 4.55 60,670 0 1.4
21/12/2016
4.60
 11,470 4.58 4.66 4.57 0 0 0
20/12/2016
4.58
 2,350 4.57 4.59 4.57 0 0 0
19/12/2016
4.57
 3,080 4.73 4.73 4.57 0 0 0
16/12/2016
4.73
 6,320 4.58 4.73 4.58 0 0 0
15/12/2016
4.58
 16,090 4.74 4.74 4.57 0 0 0
14/12/2016
4.74
 48,360 4.59 4.79 4.57 45,000 45,000 0
13/12/2016
4.59
 101,250 4.59 4.61 4.55 64,000 80,000 -0.4
12/12/2016
4.59
 111,200 4.59 4.59 4.57 90,000 106,000 -0.4
09/12/2016
4.59
 25,630 4.63 4.67 4.57 0 0 0
08/12/2016
4.63
 9,450 4.59 4.89 4.59 10 0 0.0
07/12/2016
4.59
 20,780 4.55 4.75 4.59 0 0 0
06/12/2016
4.55
 121,310 4.57 4.59 4.53 53,000 0 1.2
05/12/2016
4.57
 13,940 4.55 4.59 4.55 10,000 0 0.2
02/12/2016
4.55
 6,920 4.49 4.57 4.49 3,000 0 0.1
01/12/2016
4.49
 10,770 4.45 4.59 4.45 0 0 0
30/11/2016
4.45
 5,220 4.51 4.51 4.44 0 0 0
29/11/2016
4.51
 5,500 4.53 4.53 4.43 0 0 0
28/11/2016
4.53
 4,530 4.53 4.53 4.53 0 0 0
25/11/2016
4.53
 10,600 4.53 4.55 4.53 0 0 0
24/11/2016
4.53
 19,760 4.47 4.57 4.43 0 0 0
23/11/2016
4.47
 4,300 4.56 4.77 4.47 0 0 0
22/11/2016
4.56
 80,800 4.51 4.62 4.51 5,000 19,000 -0.3
21/11/2016
4.51
 23,630 4.53 4.53 4.41 4,200 10,000 -0.1
18/11/2016
4.53
 6,550 4.53 4.65 4.53 5,000 3,000 0.0
17/11/2016
4.53
 1,570 4.57 4.58 4.53 0 0 0
16/11/2016
4.57
 139,430 4.27 4.57 4.25 54,000 91,390 -0.9
15/11/2016
4.27
 17,350 4.23 4.47 4.27 3,603,239 3,613,239 -0.2
14/11/2016
4.23
 48,110 4.30 4.37 4.23 0 23,420 -0.5

Chính sách bảo mật | Điều khoản sử dụng |