CTCP Tập đoàn Hà Đô (hdg)

25.90
0.35
(1.37%)
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
(2026-04-01) 		-3.10 -10.69% 49,227,800 -1,771,022 59.3
25.55
29.60
25.90
2 tháng
(2026-03-02) 		-1.60 -5.81% 130,593,100 1,596,178 153.3
25.48
30.60
25.90
3 tháng
(2026-02-02) 		-1.25 -4.61% 155,987,600 282,578 117.6
25.48
30.60
25.90
6 tháng
(2025-11-03) 		-3.36 -11.50% 310,759,300 -2,216,622 61.9
24.75
33
25.90
12 tháng
(2025-05-06) 		4.61 21.64% 1,000,712,500 -5,130,683 86.8
21.29
35.06
25.90
24 tháng
(2024-05-13) 		4.28 19.80% 1,983,034,000 -1,805,875 149.1
17.59
35.06
25.90
36 tháng
(2023-05-17) 		4.16 19.14% 2,451,454,000 -16,364,630 -187.0
17.59
35.06
25.90
60 tháng
(2021-05-27) 		6.81 35.69% 3,254,546,100 11,959,610 888.7
14.87
39.16
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2017
6.71
 354,710 6.40 6.71 6.33 0 0 0
05/07/2017
6.40
 53,770 6.47 6.51 6.37 0 480 -0.0
04/07/2017
6.47
 123,330 6.49 6.65 6.37 0 0 0
03/07/2017
6.49
 545,700 6.07 6.49 6.07 0 0 0
30/06/2017
6.07
 132,480 5.97 6.07 5.97 280 0 0.0
29/06/2017
5.97
 104,940 6.07 6.13 5.89 310 0 0.0
28/06/2017
6.07
 7,680 6.17 6.17 5.99 0 0 0
27/06/2017
6.17
 10,300 6.11 6.25 6.07 0 0 0
26/06/2017
6.11
 175,730 5.97 6.23 6.01 0 0 0
23/06/2017
5.97
 32,070 5.97 6.03 5.86 0 0 0
22/06/2017
5.97
 31,210 5.97 5.97 5.86 0 0 0
21/06/2017
5.97
 129,320 5.84 5.99 5.80 0 0 0
20/06/2017
5.84
 36,300 5.80 5.86 5.74 0 0 0
19/06/2017
5.80
 30,830 5.86 5.86 5.79 0 0 0
16/06/2017
5.86
 16,960 5.99 5.99 5.86 0 0 0
15/06/2017
5.99
 23,930 6.01 6.07 5.89 100 0 0.0
14/06/2017
6.01
 155,520 5.80 6.05 5.76 0 57,390 -1.7
13/06/2017
5.80
 14,370 5.79 5.80 5.78 0 0 0
12/06/2017
5.79
 14,650 5.84 5.84 5.78 1,000 0 0.0
09/06/2017
5.84
 12,920 5.82 5.89 5.78 0 0 0
08/06/2017
5.82
 95,490 5.91 5.97 5.82 0 37,170 -1.1
07/06/2017
5.91
 147,070 5.78 6.07 5.82 0 50,000 -1.5
06/06/2017
5.78
 68,980 5.78 5.80 5.76 0 55,000 -1.6
05/06/2017
5.78
 51,250 5.78 5.83 5.74 0 30,000 -0.9
02/06/2017
5.78
 39,150 5.78 5.84 5.78 0 29,990 -0.9
01/06/2017
5.78
 55,570 5.74 5.80 5.72 5,000 35,070 -0.9
31/05/2017
5.74
 51,240 5.75 5.78 5.66 0 7,800 -0.2
30/05/2017
5.75
 75,150 5.84 5.86 5.75 0 3,000 -0.1
29/05/2017
5.84
 76,210 5.84 5.86 5.80 0 35,600 -1.0
26/05/2017
5.84
 78,740 5.86 5.90 5.82 0 50,000 -1.4
25/05/2017
5.86
 78,380 5.72 5.91 5.72 0 0 0
24/05/2017
5.72
 43,310 5.75 5.86 5.70 0 0 0
23/05/2017
5.75
 14,210 5.82 5.82 5.75 0 0 0
22/05/2017
5.82
 54,100 5.78 5.82 5.66 200 0 0.0
19/05/2017
5.78
 38,620 5.82 5.86 5.76 7,500 0 0.2
18/05/2017
5.82
 14,950 5.84 5.84 5.78 0 0 0
17/05/2017
5.84
 25,700 5.89 5.89 5.78 0 0 0
16/05/2017
5.89
 33,340 5.95 5.99 5.89 0 12,100 -0.4
15/05/2017
5.95
 58,470 5.86 5.97 5.84 0 21,840 -0.6
12/05/2017
5.86
 78,660 5.93 5.93 5.82 6,600 2,440 0.1
11/05/2017
5.93
 28,520 5.97 5.97 5.76 1,470 0 0.0
10/05/2017
5.97
 17,980 6.05 6.07 5.97 0 0 0
09/05/2017
6.05
 167,540 5.82 6.19 5.82 100 7,770 -0.2
08/05/2017
5.82
 33,720 5.76 5.82 5.70 3,190 5,000 -0.1
05/05/2017
5.76
 34,850 5.76 5.78 5.70 0 0 0
04/05/2017
5.76
 19,020 5.77 5.86 5.76 0 0 0
03/05/2017
5.77
 75,010 5.70 5.86 5.62 200 3,000 -0.1
28/04/2017
5.70
 28,160 5.75 5.83 5.69 0 0 0
27/04/2017
5.75
 27,320 5.72 5.76 5.72 100 0 0.0
26/04/2017
5.72
 24,790 5.76 5.82 5.72 0 0 0
25/04/2017
5.76
 9,370 5.86 5.86 5.68 100 0 0.0
24/04/2017
5.86
 10,360 5.89 5.91 5.86 0 0 0
21/04/2017
5.89
 24,160 5.93 6.01 5.86 0 0 0
20/04/2017
5.93
 148,250 5.74 5.95 5.76 0 0 0
19/04/2017
5.74
 81,350 5.76 5.80 5.66 0 0 0
18/04/2017
5.76
 80,360 5.76 5.78 5.60 0 0 0
17/04/2017
5.76
 152,150 5.86 5.99 5.70 100 0 0.0
14/04/2017
5.86
 82,760 6.03 6.03 5.76 0 0 0
13/04/2017
6.03
 52,020 6.03 6.07 5.97 100 0 0.0
12/04/2017
6.03
 110,710 6.13 6.17 5.97 0 0 0
11/04/2017
6.13
 348,110 5.86 6.21 5.82 0 50,000 -1.5
10/04/2017
5.86
 129,370 5.77 5.93 5.64 400 5,000 -0.1
07/04/2017
5.77
 55,280 5.80 5.93 5.77 0 2,420 -0.1
05/04/2017
5.80
 28,890 5.76 5.91 5.78 0 0 0
04/04/2017
5.76
 14,840 5.74 5.86 5.74 0 0 0
03/04/2017
5.74
 79,710 5.75 5.84 5.74 0 0 0
31/03/2017
5.75
 54,110 5.66 5.78 5.70 0 0 0
30/03/2017
5.66
 33,750 5.76 5.76 5.66 0 0 0
29/03/2017
5.76
 76,190 5.86 5.89 5.76 0 4,790 -0.1
28/03/2017
5.86
 31,880 5.86 5.91 5.86 3,000 0 0.1
27/03/2017
5.86
 31,570 5.80 6.07 5.78 0 1,210 -0.0
24/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2017
5.80
 131,200 5.46 5.83 5.70 0 0 0
23/03/2017
5.46
 120,390 5.75 5.79 5.46 0 0 0
22/03/2017
5.75
 83,980 5.71 5.81 5.70 0 6,050 -0.2
21/03/2017
5.71
 73,890 5.56 5.75 5.58 0 12,000 -0.4
20/03/2017
5.56
 27,840 5.58 5.66 5.56 1,000 0 0.0
17/03/2017
5.58
 81,980 5.67 5.75 5.56 0 0 0
16/03/2017
5.67
 57,510 5.75 5.77 5.67 0 0 0
15/03/2017
5.75
 42,880 5.75 5.75 5.66 0 0 0
14/03/2017
5.75
 28,970 5.85 5.85 5.75 0 0 0
13/03/2017
5.85
 75,810 5.87 5.94 5.77 0 16,000 -0.5
10/03/2017
5.87
 203,560 5.62 5.89 5.54 0 5,160 -0.2
09/03/2017
5.62
 31,010 5.75 5.75 5.56 0 9,000 -0.3
08/03/2017
5.75
 101,150 5.44 5.81 5.44 0 0 0
07/03/2017
5.44
 74,690 5.32 5.44 5.28 0 1,000 -0.0
06/03/2017
5.32
 72,740 5.34 5.34 5.28 3,000 26,270 -0.6
03/03/2017
5.34
 85,030 5.27 5.36 5.27 0 22,790 -0.6
02/03/2017
5.27
 20,910 5.30 5.36 5.07 0 0 0
01/03/2017
5.30
 46,020 5.32 5.46 5.28 0 18,000 -0.5
28/02/2017
5.32
 184,710 5.23 5.32 5.23 0 104,270 -2.8
27/02/2017
5.23
 24,810 5.23 5.32 5.23 0 0 0
24/02/2017
5.23
 18,620 5.30 5.34 5.23 0 0 0
23/02/2017
5.30
 27,620 5.27 5.40 5.30 0 2,710 -0.1
22/02/2017
5.27
 9,630 5.38 5.38 5.23 0 6,610 -0.2
21/02/2017
5.38
 128,830 5.34 5.40 5.31 10,000 71,520 -1.7
20/02/2017
5.34
 42,450 5.23 5.36 5.27 0 0 0
17/02/2017
5.23
 67,410 5.28 5.28 5.11 0 0 0
16/02/2017
5.28
 18,970 5.30 5.36 5.07 0 0 0
15/02/2017
5.30
 15,010 5.36 5.36 5.03 0 0 0
14/02/2017
5.36
 6,360 5.36 5.36 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |