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)
03/11/2016
4.17
 8,480 4.08 4.17 4.01 0 3,930 -0.1
02/11/2016
4.08
 57,700 4.11 4.11 4.07 0 37,340 -0.9
01/11/2016
4.11
 81,990 4.18 4.18 4.11 0 45,000 -1.1
31/10/2016
4.18
 19,900 4.11 4.18 4.08 0 16,290 -0.4
28/10/2016
4.11
 52,830 4.17 4.17 4.10 0 48,290 -1.1
27/10/2016
4.17
 39,900 4.17 4.27 4.13 0 26,000 -0.6
26/10/2016
4.17
 30,690 4.22 4.22 4.15 0 20,050 -0.5
25/10/2016
4.22
 12,590 4.25 4.31 4.22 50 5,210 -0.1
24/10/2016
4.25
 10,410 4.27 4.43 4.25 30 0 0.0
21/10/2016
4.27
 21,860 4.29 4.36 4.27 0 0 0
20/10/2016
4.29
 19,510 4.29 4.35 4.25 0 0 0
19/10/2016
4.29
 6,760 4.34 4.34 4.29 50 0 0.0
18/10/2016
4.34
 20,100 4.34 4.34 4.34 0 0 0
17/10/2016
4.34
 31,280 4.36 4.36 4.29 0 0 0
14/10/2016
4.36
 37,190 4.34 4.38 4.25 0 0 0
13/10/2016
4.34
 29,260 4.19 4.34 4.19 0 0 0
12/10/2016
4.19
 20,680 4.18 4.24 4.18 0 0 0
11/10/2016
4.18
 65,600 4.18 4.22 4.18 0 740 -0.0
10/10/2016
4.18
 70,800 4.27 4.27 4.15 0 42,650 -1.0
07/10/2016
4.27
 19,570 4.24 4.27 4.17 0 0 0
06/10/2016
4.24
 12,040 4.25 4.25 4.22 0 0 0
05/10/2016
4.25
 480 4.38 4.38 4.18 0 0 0
04/10/2016
4.38
 26,780 4.31 4.38 4.17 0 0 0
03/10/2016
4.31
 6,810 4.21 4.31 4.19 0 0 0
30/09/2016
4.21
 1,280 4.20 4.25 4.20 0 0 0
29/09/2016
4.20
 4,020 4.36 4.40 4.20 0 0 0
28/09/2016
4.36
 22,720 4.15 4.36 4.15 0 0 0
27/09/2016
4.15
 31,300 4.19 4.19 4.15 0 0 0
26/09/2016
4.19
 5,510 4.15 4.19 4.15 0 0 0
23/09/2016
4.15
 16,240 4.13 4.15 4.11 0 0 0
22/09/2016
4.13
 14,240 4.20 4.20 4.10 0 0 0
21/09/2016
4.20
 5,040 4.10 4.20 4.10 0 0 0
20/09/2016
4.10
 11,750 4.17 4.18 4.10 0 0 0
19/09/2016
4.17
 6,100 4.18 4.24 4.17 4,700 0 0.1
16/09/2016
4.18
 690 4.18 4.25 4.18 80 0 0.0
15/09/2016
4.18
 26,740 4.17 4.41 4.18 10,320 0 0.2
14/09/2016
4.17
 5,760 4.10 4.33 4.10 0 0 0
13/09/2016
4.10
 4,880 4.08 4.20 4.08 0 0 0
12/09/2016
4.08
 18,390 4.13 4.13 4.06 0 0 0
09/09/2016
4.13
 7,710 4.13 4.13 4.10 0 0 0
08/09/2016
4.13
 55,630 4.18 4.18 4.02 0 0 0
07/09/2016
4.18
 63,300 4.25 4.25 4.08 0 0 0
06/09/2016
4.25
 41,080 4.22 4.27 4.20 0 1,530 -0.0
05/09/2016
4.22
 72,450 4.43 4.43 4.17 9,000 1,520 0.2
01/09/2016
4.43
 15,570 4.52 4.52 4.43 0 0 0
31/08/2016
4.52
 23,210 4.50 4.52 4.47 0 5,500 -0.1
30/08/2016
4.50
 24,380 4.49 4.56 4.47 0 0 0
29/08/2016
4.49
 22,960 4.59 4.59 4.49 0 11,700 -0.3
26/08/2016
4.59
 43,840 4.59 4.64 4.49 0 5,500 -0.1
25/08/2016
4.59
 11,000 4.57 4.59 4.57 0 0 0
24/08/2016
4.57
 12,920 4.52 4.61 4.57 0 0 0
23/08/2016
4.52
 10,430 4.52 4.59 4.43 0 0 0
22/08/2016
4.52
 28,940 4.54 4.61 4.45 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
4.54
 72,030 4.66 4.79 4.54 5,000 30,000 -0.7
18/08/2016
4.66
 73,800 4.67 4.67 4.52 5,280 25,000 -0.6
17/08/2016
4.67
 39,420 4.72 4.72 4.59 0 0 0
16/08/2016
4.72
 120,970 4.47 4.77 4.44 8,940 0 0.3
15/08/2016
4.47
 12,230 4.48 4.55 4.47 5,000 0 0.1
12/08/2016
4.48
 19,990 4.52 4.52 4.47 5,000 0 0.1
11/08/2016
4.52
 32,960 4.47 4.55 4.50 0 0 0
10/08/2016
4.47
 28,800 4.58 4.58 4.47 0 0 0
09/08/2016
4.58
 19,730 4.56 4.58 4.48 0 0 0
08/08/2016
4.56
 2,000 4.56 4.56 4.56 0 0 0
05/08/2016
4.56
 59,220 4.58 4.58 4.28 1,120 0 0.0
04/08/2016
4.58
 46,310 4.47 4.59 4.44 0 0 0
03/08/2016
4.47
 34,020 4.59 4.59 4.47 0 0 0
02/08/2016
4.59
 16,000 4.63 4.63 4.47 0 0 0
01/08/2016
4.63
 15,330 4.58 4.63 4.45 0 0 0
29/07/2016
4.58
 20,310 4.55 4.59 4.52 10,000 0 0.3
28/07/2016
4.55
 72,500 4.59 4.64 4.53 0 0 0
27/07/2016
4.59
 82,740 4.59 4.71 4.58 0 0 0
26/07/2016
4.59
 42,700 4.44 4.61 4.44 0 0 0
25/07/2016
4.44
 14,970 4.59 4.59 4.44 0 0 0
22/07/2016
4.59
 48,700 4.52 4.59 4.44 0 0 0
21/07/2016
4.52
 97,120 4.52 4.52 4.36 0 0 0
20/07/2016
4.52
 43,840 4.67 4.67 4.52 0 0 0
19/07/2016
4.67
 63,360 4.75 4.75 4.64 0 0 0
18/07/2016
4.75
 176,170 4.75 4.91 4.44 0 10,500 -0.3
15/07/2016
4.75
 61,260 4.77 4.97 4.69 14,600 9,380 0.1
14/07/2016
4.77
 101,990 4.99 5.07 4.72 300 0 0.0
13/07/2016
4.99
 80,240 4.93 5.18 4.99 0 0 0
12/07/2016
4.93
 473,700 4.61 4.93 4.58 11,000 276,160 -8.2
11/07/2016
4.61
 226,240 4.48 4.75 4.36 0 149,940 -4.4
08/07/2016
4.48
 137,140 4.20 4.48 4.36 0 0 0
07/07/2016
4.20
 73,290 4.20 4.36 4.10 0 59,930 -1.6
06/07/2016
4.20
 8,660 4.18 4.23 4.10 0 0 0
05/07/2016
4.18
 50 4.18 4.18 4.18 0 0 0
04/07/2016
4.18
 1,570 4.15 4.18 4.12 0 0 0
01/07/2016
4.15
 100 4.17 4.23 4.15 0 0 0
30/06/2016
4.17
 16,400 3.91 4.17 3.98 0 0 0
29/06/2016
3.91
 30,140 3.91 3.93 3.87 0 30,000 -0.7
28/06/2016
3.91
 22,600 4.04 4.04 3.91 0 22,000 -0.5
27/06/2016
4.04
 8,510 3.96 4.04 3.96 0 0 0
24/06/2016
3.96
 8,810 4.06 4.06 3.96 0 0 0
23/06/2016
4.06
 41,010 4.15 4.15 3.96 0 30,000 -0.8
22/06/2016
4.15
 9,490 4.01 4.15 4.07 0 0 0
21/06/2016
4.01
 26,320 4.18 4.18 4.01 0 24,500 -0.6
20/06/2016
4.18
 3,040 4.18 4.18 4.12 0 0 0
17/06/2016
4.18
 360 4.26 4.26 4.04 0 0 0
16/06/2016
4.26
 40 4.02 4.26 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |