CTCP Tập đoàn Hà Đô (hdg)

20.80
-0.30
(-1.42%)
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
(2026-05-20) 		-0.45 -2.07% 28,539,400 -2,987,491 0
20.75
21.86
20.80
2 tháng
(2026-04-20) 		-4.63 -17.99% 62,455,900 -10,058,377 0
20.75
25.73
20.80
3 tháng
(2026-03-23) 		-4.54 -17.70% 122,141,500 -7,809,227 101.6
20.75
27.82
20.80
6 tháng
(2025-12-22) 		-4.61 -17.93% 275,035,300 -11,716,127 -3.5
20.75
27.82
20.80
12 tháng
(2025-06-24) 		-2.29 -9.79% 932,063,400 -11,231,913 125.7
20.75
31.87
20.80
24 tháng
(2024-07-01) 		-2.35 -10.04% 1,775,722,000 -3,859,184 327.3
15.99
31.87
20.80
36 tháng
(2023-07-05) 		-1.35 -6.02% 2,453,869,800 -31,363,035 -469.5
15.99
31.87
20.80
60 tháng
(2021-07-15) 		1.52 7.76% 3,236,815,900 2,729,305 814.5
13.51
35.60
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2017
5.23
 54,110 5.15 5.26 5.18 0 0 0
30/03/2017
5.15
 33,750 5.24 5.24 5.15 0 0 0
29/03/2017
5.24
 76,190 5.33 5.35 5.24 0 4,790 -0.1
28/03/2017
5.33
 31,880 5.33 5.37 5.33 3,000 0 0.1
27/03/2017
5.33
 31,570 5.28 5.52 5.26 0 1,210 -0.0
24/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2017
5.28
 131,200 4.96 5.30 5.18 0 0 0
23/03/2017
4.96
 120,390 5.23 5.27 4.96 0 0 0
22/03/2017
5.23
 83,980 5.19 5.28 5.19 0 6,050 -0.2
21/03/2017
5.19
 73,890 5.05 5.23 5.07 0 12,000 -0.4
20/03/2017
5.05
 27,840 5.07 5.14 5.05 1,000 0 0.0
17/03/2017
5.07
 81,980 5.16 5.23 5.05 0 0 0
16/03/2017
5.16
 57,510 5.23 5.25 5.16 0 0 0
15/03/2017
5.23
 42,880 5.23 5.23 5.14 0 0 0
14/03/2017
5.23
 28,970 5.32 5.32 5.23 0 0 0
13/03/2017
5.32
 75,810 5.34 5.40 5.25 0 16,000 -0.5
10/03/2017
5.34
 203,560 5.11 5.35 5.03 0 5,160 -0.2
09/03/2017
5.11
 31,010 5.23 5.23 5.05 0 9,000 -0.3
08/03/2017
5.23
 101,150 4.95 5.28 4.95 0 0 0
07/03/2017
4.95
 74,690 4.84 4.95 4.80 0 1,000 -0.0
06/03/2017
4.84
 72,740 4.86 4.86 4.80 3,000 26,270 -0.6
03/03/2017
4.86
 85,030 4.79 4.88 4.79 0 22,790 -0.6
02/03/2017
4.79
 20,910 4.82 4.88 4.61 0 0 0
01/03/2017
4.82
 46,020 4.84 4.96 4.80 0 18,000 -0.5
28/02/2017
4.84
 184,710 4.75 4.84 4.75 0 104,270 -2.8
27/02/2017
4.75
 24,810 4.75 4.84 4.75 0 0 0
24/02/2017
4.75
 18,620 4.82 4.86 4.75 0 0 0
23/02/2017
4.82
 27,620 4.79 4.91 4.82 0 2,710 -0.1
22/02/2017
4.79
 9,630 4.89 4.89 4.75 0 6,610 -0.2
21/02/2017
4.89
 128,830 4.86 4.91 4.83 10,000 71,520 -1.7
20/02/2017
4.86
 42,450 4.75 4.88 4.79 0 0 0
17/02/2017
4.75
 67,410 4.80 4.80 4.64 0 0 0
16/02/2017
4.80
 18,970 4.82 4.88 4.61 0 0 0
15/02/2017
4.82
 15,010 4.88 4.88 4.57 0 0 0
14/02/2017
4.88
 6,360 4.88 4.88 4.72 0 0 0
13/02/2017
4.88
 64,730 4.58 4.89 4.59 0 19,010 -0.5
10/02/2017
4.58
 38,890 4.29 4.58 4.43 0 5,000 -0.1
09/02/2017
4.29
 9,250 4.47 4.54 4.29 0 0 0
08/02/2017
4.47
 4,570 4.35 4.61 4.43 0 0 0
07/02/2017
4.35
 20,670 4.33 4.52 4.33 0 0 0
06/02/2017
4.33
 30,830 4.33 4.33 4.27 0 2,000 -0.0
03/02/2017
4.33
 21,050 4.31 4.34 4.25 0 0 0
02/02/2017
4.31
 28,210 4.25 4.33 4.25 0 0 0
25/01/2017
4.25
 1,020 4.40 4.40 4.25 0 0 0
24/01/2017
4.40
 16,960 4.25 4.40 4.25 0 0 0
23/01/2017
4.25
 6,800 4.25 4.25 4.25 0 0 0
20/01/2017
4.25
 12,710 4.20 4.25 4.22 0 0 0
19/01/2017
4.20
 23,870 4.18 4.27 4.20 0 0 0
18/01/2017
4.18
 11,610 4.33 4.34 4.18 0 0 0
17/01/2017
4.33
 6,160 4.24 4.33 4.17 0 0 0
16/01/2017
4.24
 1,010 4.49 4.49 4.22 0 0 0
13/01/2017
4.49
 1,010 4.33 4.49 4.48 0 0 0
12/01/2017
4.33
 61,150 4.18 4.47 4.24 0 0 0
11/01/2017
4.18
 23,120 4.18 4.24 4.18 0 0 0
10/01/2017
4.18
 1,860 4.17 4.18 4.15 0 0 0
09/01/2017
4.17
 61,050 4.09 4.25 4.08 0 7,400 -0.2
06/01/2017
4.09
 12,060 4.20 4.20 4.08 0 0 0
05/01/2017
4.20
 10,030 4.22 4.22 4.15 0 2,130 -0.1
04/01/2017
4.22
 44,380 4.22 4.34 4.08 0 0 0
03/01/2017
4.22
 2,240 4.23 4.23 4.17 0 0 0
30/12/2016
4.23
 6,780 4.10 4.38 4.11 0 0 0
29/12/2016
4.10
 0 4.10 4.10 4.10 0 0 0
28/12/2016
4.10
 3,190 4.09 4.11 4.10 0 0 0
27/12/2016
4.09
 24,510 4.13 4.13 4.08 0 0 0
26/12/2016
4.13
 1,790 4.08 4.13 4.11 0 0 0
23/12/2016
4.08
 2,110 4.09 4.17 4.08 0 0 0
22/12/2016
4.09
 72,940 4.10 4.21 4.06 60,670 0 1.4
21/12/2016
4.10
 11,470 4.09 4.16 4.08 0 0 0
20/12/2016
4.09
 2,350 4.08 4.10 4.08 0 0 0
19/12/2016
4.08
 3,080 4.22 4.22 4.08 0 0 0
16/12/2016
4.22
 6,320 4.09 4.22 4.09 0 0 0
15/12/2016
4.09
 16,090 4.23 4.23 4.08 0 0 0
14/12/2016
4.23
 48,360 4.10 4.27 4.08 45,000 45,000 0
13/12/2016
4.10
 101,250 4.10 4.11 4.06 64,000 80,000 -0.4
12/12/2016
4.10
 111,200 4.10 4.10 4.08 90,000 106,000 -0.4
09/12/2016
4.10
 25,630 4.13 4.17 4.08 0 0 0
08/12/2016
4.13
 9,450 4.10 4.36 4.10 10 0 0.0
07/12/2016
4.10
 20,780 4.06 4.24 4.10 0 0 0
06/12/2016
4.06
 121,310 4.08 4.10 4.04 53,000 0 1.2
05/12/2016
4.08
 13,940 4.06 4.10 4.06 10,000 0 0.2
02/12/2016
4.06
 6,920 4.01 4.08 4.01 3,000 0 0.1
01/12/2016
4.01
 10,770 3.97 4.10 3.97 0 0 0
30/11/2016
3.97
 5,220 4.02 4.02 3.96 0 0 0
29/11/2016
4.02
 5,500 4.04 4.04 3.95 0 0 0
28/11/2016
4.04
 4,530 4.04 4.04 4.04 0 0 0
25/11/2016
4.04
 10,600 4.04 4.06 4.04 0 0 0
24/11/2016
4.04
 19,760 3.99 4.08 3.95 0 0 0
23/11/2016
3.99
 4,300 4.07 4.25 3.99 0 0 0
22/11/2016
4.07
 80,800 4.02 4.12 4.02 5,000 19,000 -0.3
21/11/2016
4.02
 23,630 4.04 4.04 3.94 4,200 10,000 -0.1
18/11/2016
4.04
 6,550 4.04 4.15 4.04 5,000 3,000 0.0
17/11/2016
4.04
 1,570 4.08 4.09 4.04 0 0 0
16/11/2016
4.08
 139,430 3.81 4.08 3.79 54,000 91,390 -0.9
15/11/2016
3.81
 17,350 3.78 3.99 3.81 3,603,239 3,613,239 -0.2
14/11/2016
3.78
 48,110 3.84 3.90 3.78 0 23,420 -0.5
11/11/2016
3.84
 10,170 3.90 3.91 3.84 0 0 0
10/11/2016
3.90
 26,600 3.90 4.02 3.90 0 13,000 -0.3
09/11/2016
3.90
 38,390 4.08 4.08 3.90 0 13,960 -0.3
08/11/2016
4.08
 7,190 4.18 4.18 4.08 0 5,600 -0.1
07/11/2016
4.18
 17,660 3.92 4.18 3.92 0 11,040 -0.2
04/11/2016
3.92
 10,200 4.17 4.17 3.92 0 7,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |