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)
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
11/11/2016
4.30
 10,170 4.37 4.38 4.30 0 0 0
10/11/2016
4.37
 26,600 4.37 4.51 4.37 0 13,000 -0.3
09/11/2016
4.37
 38,390 4.57 4.57 4.37 0 13,960 -0.3
08/11/2016
4.57
 7,190 4.69 4.69 4.57 0 5,600 -0.1
07/11/2016
4.69
 17,660 4.39 4.69 4.39 0 11,040 -0.2
04/11/2016
4.39
 10,200 4.67 4.67 4.39 0 7,900 -0.2
03/11/2016
4.67
 8,480 4.57 4.67 4.49 0 3,930 -0.1
02/11/2016
4.57
 57,700 4.61 4.61 4.56 0 37,340 -0.9
01/11/2016
4.61
 81,990 4.69 4.69 4.61 0 45,000 -1.1
31/10/2016
4.69
 19,900 4.61 4.69 4.57 0 16,290 -0.4
28/10/2016
4.61
 52,830 4.67 4.67 4.59 0 48,290 -1.1
27/10/2016
4.67
 39,900 4.67 4.79 4.63 0 26,000 -0.6
26/10/2016
4.67
 30,690 4.73 4.73 4.65 0 20,050 -0.5
25/10/2016
4.73
 12,590 4.77 4.83 4.73 50 5,210 -0.1
24/10/2016
4.77
 10,410 4.79 4.96 4.77 30 0 0.0
21/10/2016
4.79
 21,860 4.81 4.89 4.79 0 0 0
20/10/2016
4.81
 19,510 4.81 4.88 4.77 0 0 0
19/10/2016
4.81
 6,760 4.87 4.87 4.81 50 0 0.0
18/10/2016
4.87
 20,100 4.87 4.87 4.87 0 0 0
17/10/2016
4.87
 31,280 4.89 4.89 4.81 0 0 0
14/10/2016
4.89
 37,190 4.87 4.91 4.77 0 0 0
13/10/2016
4.87
 29,260 4.70 4.87 4.70 0 0 0
12/10/2016
4.70
 20,680 4.69 4.75 4.69 0 0 0
11/10/2016
4.69
 65,600 4.69 4.73 4.69 0 740 -0.0
10/10/2016
4.69
 70,800 4.79 4.79 4.65 0 42,650 -1.0
07/10/2016
4.79
 19,570 4.75 4.79 4.67 0 0 0
06/10/2016
4.75
 12,040 4.77 4.77 4.73 0 0 0
05/10/2016
4.77
 480 4.91 4.91 4.69 0 0 0
04/10/2016
4.91
 26,780 4.83 4.91 4.67 0 0 0
03/10/2016
4.83
 6,810 4.72 4.83 4.70 0 0 0
30/09/2016
4.72
 1,280 4.71 4.77 4.71 0 0 0
29/09/2016
4.71
 4,020 4.89 4.92 4.71 0 0 0
28/09/2016
4.89
 22,720 4.65 4.89 4.65 0 0 0
27/09/2016
4.65
 31,300 4.70 4.70 4.65 0 0 0
26/09/2016
4.70
 5,510 4.65 4.70 4.65 0 0 0
23/09/2016
4.65
 16,240 4.63 4.65 4.61 0 0 0
22/09/2016
4.63
 14,240 4.71 4.71 4.59 0 0 0
21/09/2016
4.71
 5,040 4.59 4.71 4.59 0 0 0
20/09/2016
4.59
 11,750 4.67 4.69 4.59 0 0 0
19/09/2016
4.67
 6,100 4.69 4.75 4.67 4,700 0 0.1
16/09/2016
4.69
 690 4.69 4.77 4.69 80 0 0.0
15/09/2016
4.69
 26,740 4.67 4.94 4.69 10,320 0 0.2
14/09/2016
4.67
 5,760 4.59 4.85 4.59 0 0 0
13/09/2016
4.59
 4,880 4.57 4.71 4.57 0 0 0
12/09/2016
4.57
 18,390 4.63 4.63 4.55 0 0 0
09/09/2016
4.63
 7,710 4.63 4.63 4.59 0 0 0
08/09/2016
4.63
 55,630 4.69 4.69 4.51 0 0 0
07/09/2016
4.69
 63,300 4.77 4.77 4.57 0 0 0
06/09/2016
4.77
 41,080 4.73 4.79 4.71 0 1,530 -0.0
05/09/2016
4.73
 72,450 4.96 4.96 4.67 9,000 1,520 0.2
01/09/2016
4.96
 15,570 5.06 5.06 4.96 0 0 0
31/08/2016
5.06
 23,210 5.04 5.06 5.00 0 5,500 -0.1
30/08/2016
5.04
 24,380 5.02 5.10 5.00 0 0 0
29/08/2016
5.02
 22,960 5.14 5.14 5.02 0 11,700 -0.3
26/08/2016
5.14
 43,840 5.14 5.20 5.02 0 5,500 -0.1
25/08/2016
5.14
 11,000 5.12 5.14 5.12 0 0 0
24/08/2016
5.12
 12,920 5.06 5.16 5.12 0 0 0
23/08/2016
5.06
 10,430 5.06 5.14 4.96 0 0 0
22/08/2016
5.06
 28,940 5.08 5.16 4.98 25,650 5,250 0.5
19/08/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/08/2016
5.08
 72,030 5.22 5.36 5.08 5,000 30,000 -0.7
18/08/2016
5.22
 73,800 5.24 5.24 5.06 5,280 25,000 -0.6
17/08/2016
5.24
 39,420 5.29 5.29 5.15 0 0 0
16/08/2016
5.29
 120,970 5.00 5.34 4.97 8,940 0 0.3
15/08/2016
5.00
 12,230 5.02 5.09 5.00 5,000 0 0.1
12/08/2016
5.02
 19,990 5.06 5.06 5.00 5,000 0 0.1
11/08/2016
5.06
 32,960 5.00 5.09 5.04 0 0 0
10/08/2016
5.00
 28,800 5.13 5.13 5.00 0 0 0
09/08/2016
5.13
 19,730 5.11 5.13 5.02 0 0 0
08/08/2016
5.11
 2,000 5.11 5.11 5.11 0 0 0
05/08/2016
5.11
 59,220 5.13 5.13 4.79 1,120 0 0.0
04/08/2016
5.13
 46,310 5.00 5.15 4.97 0 0 0
03/08/2016
5.00
 34,020 5.15 5.15 5.00 0 0 0
02/08/2016
5.15
 16,000 5.18 5.18 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |