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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |