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)
11/11/2016
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
01/08/2016
5.18
 15,330 5.13 5.18 4.99 0 0 0
29/07/2016
5.13
 20,310 5.09 5.15 5.06 10,000 0 0.3
28/07/2016
5.09
 72,500 5.15 5.20 5.08 0 0 0
27/07/2016
5.15
 82,740 5.15 5.27 5.13 0 0 0
26/07/2016
5.15
 42,700 4.97 5.16 4.97 0 0 0
25/07/2016
4.97
 14,970 5.15 5.15 4.97 0 0 0
22/07/2016
5.15
 48,700 5.06 5.15 4.97 0 0 0
21/07/2016
5.06
 97,120 5.06 5.06 4.88 0 0 0
20/07/2016
5.06
 43,840 5.24 5.24 5.06 0 0 0
19/07/2016
5.24
 63,360 5.32 5.32 5.20 0 0 0
18/07/2016
5.32
 176,170 5.32 5.50 4.97 0 10,500 -0.3
15/07/2016
5.32
 61,260 5.34 5.57 5.25 14,600 9,380 0.1
14/07/2016
5.34
 101,990 5.59 5.68 5.29 300 0 0.0
13/07/2016
5.59
 80,240 5.52 5.80 5.59 0 0 0
12/07/2016
5.52
 473,700 5.16 5.52 5.13 11,000 276,160 -8.2
11/07/2016
5.16
 226,240 5.02 5.32 4.88 0 149,940 -4.4
08/07/2016
5.02
 137,140 4.70 5.02 4.88 0 0 0
07/07/2016
4.70
 73,290 4.70 4.88 4.60 0 59,930 -1.6
06/07/2016
4.70
 8,660 4.68 4.74 4.60 0 0 0
05/07/2016
4.68
 50 4.68 4.68 4.68 0 0 0
04/07/2016
4.68
 1,570 4.65 4.68 4.61 0 0 0
01/07/2016
4.65
 100 4.67 4.74 4.65 0 0 0
30/06/2016
4.67
 16,400 4.38 4.67 4.45 0 0 0
29/06/2016
4.38
 30,140 4.38 4.40 4.33 0 30,000 -0.7
28/06/2016
4.38
 22,600 4.53 4.53 4.38 0 22,000 -0.5
27/06/2016
4.53
 8,510 4.44 4.53 4.44 0 0 0
24/06/2016
4.44
 8,810 4.54 4.54 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |