CTCP Tập đoàn Hà Đô (hdg)

31.15
-0.75
(-2.35%)
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
(2025-11-05) 		1 3.24% 53,076,500 1,651,700 54.9
30.20
33.60
31.15
2 tháng
(2025-10-06) 		-0.20 -0.62% 151,447,300 4,879,300 154.1
29.80
35.70
31.15
3 tháng
(2025-09-08) 		2.70 9.25% 260,466,200 5,660,800 169.7
29.20
35.70
31.15
6 tháng
(2025-06-09) 		7.85 32.67% 678,718,300 308,414 135.3
24.05
35.70
31.15
12 tháng
(2024-12-10) 		4.04 14.49% 1,001,977,700 -397,736 107.1
17.91
35.70
31.15
24 tháng
(2023-12-18) 		9.28 40.99% 1,966,938,200 -15,162,108 -307.1
17.91
35.70
31.15
36 tháng
(2022-12-21) 		11.20 54.07% 2,301,774,600 -7,289,137 -26.1
17.91
35.70
31.15
60 tháng
(2020-12-31) 		14.85 87.11% 3,145,718,660 10,344,472 632.0
15.14
39.88
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
3.70
 141,800 3.81 3.81 3.64 0 0 0
25/04/2014
3.81
 130,930 3.81 3.83 3.77 1,000 5,000 -0.1
24/04/2014
3.81
 204,040 3.83 3.83 3.68 900 0 0.0
23/04/2014
3.83
 258,640 3.83 3.83 3.76 55,000 0 1.5
22/04/2014
3.83
 308,800 3.64 3.86 3.61 0 0 0
21/04/2014
3.64
 264,850 3.86 3.86 3.64 26,640 0 0.7
18/04/2014
3.86
 301,610 4.03 4.03 3.86 5,200 700 0.1
17/04/2014
4.03
 352,480 3.90 4.07 3.90 12,000 0 0.3
16/04/2014
3.90
 576,040 3.84 3.93 3.83 44,500 0 1.2
15/04/2014
3.84
 234,210 4.10 4.13 3.84 0 0 0
14/04/2014
4.10
 227,590 4.12 4.20 4.10 700 30 0.0
11/04/2014
4.12
 272,440 4.19 4.19 4.04 77,500 0 2.2
10/04/2014
4.19
 281,800 4.19 4.33 4.17 6,000 0 0.2
08/04/2014
4.19
 762,360 3.94 4.19 3.93 0 600 -0.0
07/04/2014
3.94
 179,540 3.90 3.97 3.83 0 0 0
04/04/2014
3.90
 281,330 3.93 3.96 3.86 11,000 0 0.3
03/04/2014
3.93
 249,010 3.90 3.99 3.86 15,000 0 0.4
02/04/2014
3.90
 763,850 3.78 3.90 3.70 150,000 0 3.9
01/04/2014
3.78
 469,460 3.90 3.90 3.73 6,000 1,000 0.1
31/03/2014
3.90
 262,900 3.97 3.97 3.84 1,000 0 0.0
28/03/2014
3.97
 972,800 3.76 4.02 3.76 3,100 0 0.1
27/03/2014
3.76
 360,800 3.63 3.76 3.57 20,000 0 0.5
26/03/2014
3.63
 664,300 3.63 3.80 3.60 0 0 0
25/03/2014
3.63
 649,900 3.81 3.81 3.63 0 0 0
24/03/2014
3.81
 278,940 3.77 3.83 3.73 9,000 0 0.2
21/03/2014
3.77
 176,570 3.77 3.80 3.73 0 0 0
20/03/2014
3.77
 371,960 3.86 3.86 3.76 70,000 0 1.8
19/03/2014
3.86
 475,320 3.68 3.86 3.68 74,000 100 1.9
18/03/2014
3.68
 257,820 3.61 3.70 3.60 0 0 0
17/03/2014
3.61
 365,460 3.48 3.68 3.45 0 0 0
14/03/2014
3.48
 279,740 3.45 3.50 3.38 0 10 -0.0
13/03/2014
3.45
 270,850 3.37 3.45 3.37 0 2,000 -0.0
12/03/2014
3.37
 196,020 3.45 3.45 3.35 23,100 4,000 0.4
11/03/2014
3.45
 320,860 3.44 3.48 3.39 0 0 0
10/03/2014
3.44
 176,730 3.44 3.47 3.34 0 0 0
07/03/2014
3.44
 443,180 3.31 3.50 3.29 4,000 0 0.1
06/03/2014
3.31
 230,410 3.24 3.31 3.22 0 0 0
05/03/2014
3.24
 271,630 3.18 3.24 3.18 15,000 370 0.3
04/03/2014
3.18
 255,120 3.24 3.24 3.09 17,000 0 0.4
03/03/2014
3.24
 292,990 3.39 3.39 3.21 100 0 0.0
28/02/2014
3.39
 287,760 3.39 3.39 3.28 0 0 0
27/02/2014
3.39
 402,120 3.52 3.52 3.31 30 10,000 -0.2
26/02/2014
3.52
 181,170 3.54 3.55 3.42 0 22,000 -0.5
25/02/2014
3.54
 301,410 3.47 3.54 3.35 35,340 4,000 0.8
24/02/2014
3.47
 290,260 3.38 3.47 3.31 3,000 11,000 -0.2
21/02/2014
3.38
 155,120 3.39 3.44 3.22 10,000 0 0.2
20/02/2014
3.39
 674,670 3.54 3.58 3.29 37,280 10,590 0.6
19/02/2014
3.54
 483,670 3.32 3.54 3.31 73,000 60,500 0.3
18/02/2014
3.32
 303,510 3.25 3.35 3.25 0 7,000 -0.2
17/02/2014
3.25
 406,030 3.16 3.25 3.05 3,000 0 0.1
14/02/2014
3.16
 454,060 3.00 3.18 2.96 56,100 14,910 0.9
13/02/2014
3.00
 545,440 2.86 3.00 2.80 11,700 0 0.2
12/02/2014
2.86
 265,230 2.70 2.86 2.72 4,000 2,500 0.0
11/02/2014
2.70
 397,250 2.74 2.87 2.70 0 2,000 -0.0
10/02/2014
2.74
 301,160 2.60 2.77 2.59 4,260 9,000 -0.1
07/02/2014
2.60
 264,480 2.64 2.64 2.53 0 0 0
06/02/2014
2.64
 214,450 2.53 2.66 2.46 2,000 50 0.0
27/01/2014
2.53
 75,920 2.46 2.53 2.46 0 0 0
24/01/2014
2.46
 125,040 2.54 2.56 2.44 12,000 0 0.2
23/01/2014
2.54
 71,690 2.53 2.54 2.46 0 1,000 -0.0
22/01/2014
2.53
 220,800 2.46 2.53 2.47 0 0 0
21/01/2014
2.46
 216,390 2.38 2.46 2.37 15,000 0 0.2
20/01/2014
2.38
 167,880 2.47 2.47 2.37 1,000 0 0.0
17/01/2014
2.47
 172,080 2.53 2.53 2.47 0 0 0
16/01/2014
2.53
 136,340 2.53 2.56 2.46 2,300 0 0.0
15/01/2014
2.53
 407,000 2.46 2.57 2.46 0 0 0
14/01/2014
2.46
 301,230 2.43 2.50 2.43 0 1,000 -0.0
13/01/2014
2.43
 272,220 2.40 2.46 2.38 0 0 0
10/01/2014
2.40
 163,990 2.46 2.47 2.40 100 0 0.0
09/01/2014
2.46
 228,090 2.46 2.53 2.44 0 0 0
08/01/2014
2.46
 185,050 2.30 2.46 2.28 0 0 0
07/01/2014
2.30
 279,360 2.20 2.34 2.18 0 0 0
06/01/2014
2.20
 81,390 2.15 2.21 2.15 0 0 0
03/01/2014
2.15
 30,540 2.17 2.20 2.15 0 0 0
02/01/2014
2.17
 18,440 2.17 2.21 2.17 0 0 0
31/12/2013
2.17
 131,280 2.11 2.17 2.12 0 0 0
30/12/2013
2.11
 62,000 2.21 2.22 2.11 0 0 0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2013
2.21
 103,430 2.17 2.22 2.20 0 10,000 -0.2
26/12/2013
2.17
 203,540 2.17 2.21 2.14 0 0 0
25/12/2013
2.17
 78,080 2.19 2.22 2.17 0 0 0
24/12/2013
2.19
 88,000 2.19 2.24 2.18 5,000 0 0.1
23/12/2013
2.19
 80,520 2.18 2.24 2.19 0 0 0
20/12/2013
2.18
 175,370 2.18 2.24 2.17 0 0 0
19/12/2013
2.18
 233,130 2.11 2.19 2.12 0 0 0
18/12/2013
2.11
 81,200 2.10 2.12 2.10 0 0 0
17/12/2013
2.10
 125,800 2.14 2.18 2.10 0 0 0
16/12/2013
2.14
 54,600 2.14 2.14 2.10 9,000 0 0.1
13/12/2013
2.14
 38,090 2.14 2.19 2.12 0 0 0
12/12/2013
2.14
 138,960 2.08 2.15 2.07 0 0 0
11/12/2013
2.08
 261,770 2.19 2.21 2.08 0 0 0
10/12/2013
2.19
 141,610 2.24 2.26 2.19 0 0 0
09/12/2013
2.24
 213,240 2.21 2.25 2.18 0 0 0
06/12/2013
2.21
 233,120 2.14 2.25 2.12 0 13,750 -0.2
05/12/2013
2.14
 214,190 2.18 2.18 2.11 0 0 0
04/12/2013
2.18
 213,470 2.11 2.18 2.10 0 0 0
03/12/2013
2.11
 269,840 2.07 2.12 2.07 0 13,470 -0.2
02/12/2013
2.07
 381,270 1.94 2.07 1.94 0 5,000 -0.1
29/11/2013
1.94
 119,130 1.97 1.99 1.93 0 0 0
28/11/2013
1.97
 113,450 1.97 1.97 1.93 0 0 0
27/11/2013
1.97
 137,290 1.97 1.99 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |