CTCP Tập đoàn Hà Đô (hdg)

25.90
0.35
(1.37%)
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
(2026-04-01) 		-3.10 -10.69% 49,227,800 -1,771,022 59.3
25.55
29.60
25.90
2 tháng
(2026-03-02) 		-1.60 -5.81% 130,593,100 1,596,178 153.3
25.48
30.60
25.90
3 tháng
(2026-02-02) 		-1.25 -4.61% 155,987,600 282,578 117.6
25.48
30.60
25.90
6 tháng
(2025-11-03) 		-3.36 -11.50% 310,759,300 -2,216,622 61.9
24.75
33
25.90
12 tháng
(2025-05-06) 		4.61 21.64% 1,000,712,500 -5,130,683 86.8
21.29
35.06
25.90
24 tháng
(2024-05-13) 		4.28 19.80% 1,983,034,000 -1,805,875 149.1
17.59
35.06
25.90
36 tháng
(2023-05-17) 		4.16 19.14% 2,451,454,000 -16,364,630 -187.0
17.59
35.06
25.90
60 tháng
(2021-05-27) 		6.81 35.69% 3,254,546,100 11,959,610 888.7
14.87
39.16
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2014
3.76
 308,800 3.57 3.79 3.55 0 0 0
21/04/2014
3.57
 264,850 3.79 3.79 3.57 26,640 0 0.7
18/04/2014
3.79
 301,610 3.96 3.96 3.79 5,200 700 0.1
17/04/2014
3.96
 352,480 3.83 4.00 3.83 12,000 0 0.3
16/04/2014
3.83
 576,040 3.77 3.86 3.76 44,500 0 1.2
15/04/2014
3.77
 234,210 4.03 4.06 3.77 0 0 0
14/04/2014
4.03
 227,590 4.04 4.13 4.03 700 30 0.0
11/04/2014
4.04
 272,440 4.11 4.11 3.97 77,500 0 2.2
10/04/2014
4.11
 281,800 4.11 4.26 4.10 6,000 0 0.2
08/04/2014
4.11
 762,360 3.87 4.11 3.86 0 600 -0.0
07/04/2014
3.87
 179,540 3.83 3.90 3.76 0 0 0
04/04/2014
3.83
 281,330 3.86 3.89 3.79 11,000 0 0.3
03/04/2014
3.86
 249,010 3.83 3.92 3.79 15,000 0 0.4
02/04/2014
3.83
 763,850 3.72 3.83 3.63 150,000 0 3.9
01/04/2014
3.72
 469,460 3.83 3.83 3.66 6,000 1,000 0.1
31/03/2014
3.83
 262,900 3.90 3.90 3.77 1,000 0 0.0
28/03/2014
3.90
 972,800 3.69 3.94 3.69 3,100 0 0.1
27/03/2014
3.69
 360,800 3.56 3.69 3.50 20,000 0 0.5
26/03/2014
3.56
 664,300 3.56 3.73 3.53 0 0 0
25/03/2014
3.56
 649,900 3.74 3.74 3.56 0 0 0
24/03/2014
3.74
 278,940 3.70 3.76 3.66 9,000 0 0.2
21/03/2014
3.70
 176,570 3.70 3.73 3.66 0 0 0
20/03/2014
3.70
 371,960 3.79 3.79 3.69 70,000 0 1.8
19/03/2014
3.79
 475,320 3.62 3.79 3.62 74,000 100 1.9
18/03/2014
3.62
 257,820 3.55 3.63 3.53 0 0 0
17/03/2014
3.55
 365,460 3.42 3.62 3.39 0 0 0
14/03/2014
3.42
 279,740 3.39 3.43 3.32 0 10 -0.0
13/03/2014
3.39
 270,850 3.31 3.39 3.31 0 2,000 -0.0
12/03/2014
3.31
 196,020 3.39 3.39 3.29 23,100 4,000 0.4
11/03/2014
3.39
 320,860 3.38 3.42 3.33 0 0 0
10/03/2014
3.38
 176,730 3.38 3.40 3.28 0 0 0
07/03/2014
3.38
 443,180 3.25 3.43 3.23 4,000 0 0.1
06/03/2014
3.25
 230,410 3.18 3.25 3.16 0 0 0
05/03/2014
3.18
 271,630 3.12 3.18 3.12 15,000 370 0.3
04/03/2014
3.12
 255,120 3.18 3.18 3.04 17,000 0 0.4
03/03/2014
3.18
 292,990 3.33 3.33 3.15 100 0 0.0
28/02/2014
3.33
 287,760 3.33 3.33 3.22 0 0 0
27/02/2014
3.33
 402,120 3.46 3.46 3.25 30 10,000 -0.2
26/02/2014
3.46
 181,170 3.48 3.49 3.36 0 22,000 -0.5
25/02/2014
3.48
 301,410 3.40 3.48 3.29 35,340 4,000 0.8
24/02/2014
3.40
 290,260 3.32 3.40 3.25 3,000 11,000 -0.2
21/02/2014
3.32
 155,120 3.33 3.38 3.16 10,000 0 0.2
20/02/2014
3.33
 674,670 3.48 3.52 3.23 37,280 10,590 0.6
19/02/2014
3.48
 483,670 3.26 3.48 3.25 73,000 60,500 0.3
18/02/2014
3.26
 303,510 3.19 3.29 3.19 0 7,000 -0.2
17/02/2014
3.19
 406,030 3.11 3.19 2.99 3,000 0 0.1
14/02/2014
3.11
 454,060 2.95 3.12 2.91 56,100 14,910 0.9
13/02/2014
2.95
 545,440 2.81 2.95 2.75 11,700 0 0.2
12/02/2014
2.81
 265,230 2.65 2.81 2.67 4,000 2,500 0.0
11/02/2014
2.65
 397,250 2.70 2.82 2.65 0 2,000 -0.0
10/02/2014
2.70
 301,160 2.55 2.72 2.54 4,260 9,000 -0.1
07/02/2014
2.55
 264,480 2.60 2.60 2.48 0 0 0
06/02/2014
2.60
 214,450 2.48 2.61 2.41 2,000 50 0.0
27/01/2014
2.48
 75,920 2.41 2.48 2.41 0 0 0
24/01/2014
2.41
 125,040 2.50 2.51 2.40 12,000 0 0.2
23/01/2014
2.50
 71,690 2.48 2.50 2.41 0 1,000 -0.0
22/01/2014
2.48
 220,800 2.41 2.48 2.43 0 0 0
21/01/2014
2.41
 216,390 2.34 2.41 2.33 15,000 0 0.2
20/01/2014
2.34
 167,880 2.43 2.43 2.33 1,000 0 0.0
17/01/2014
2.43
 172,080 2.48 2.48 2.43 0 0 0
16/01/2014
2.48
 136,340 2.48 2.51 2.41 2,300 0 0.0
15/01/2014
2.48
 407,000 2.41 2.53 2.41 0 0 0
14/01/2014
2.41
 301,230 2.38 2.45 2.38 0 1,000 -0.0
13/01/2014
2.38
 272,220 2.35 2.41 2.34 0 0 0
10/01/2014
2.35
 163,990 2.41 2.43 2.35 100 0 0.0
09/01/2014
2.41
 228,090 2.41 2.48 2.40 0 0 0
08/01/2014
2.41
 185,050 2.26 2.41 2.24 0 0 0
07/01/2014
2.26
 279,360 2.16 2.30 2.14 0 0 0
06/01/2014
2.16
 81,390 2.11 2.17 2.11 0 0 0
03/01/2014
2.11
 30,540 2.13 2.16 2.11 0 0 0
02/01/2014
2.13
 18,440 2.13 2.17 2.13 0 0 0
31/12/2013
2.13
 131,280 2.07 2.13 2.09 0 0 0
30/12/2013
2.07
 62,000 2.17 2.18 2.07 0 0 0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2013
2.17
 103,430 2.13 2.18 2.16 0 10,000 -0.2
26/12/2013
2.13
 203,540 2.13 2.17 2.10 0 0 0
25/12/2013
2.13
 78,080 2.16 2.18 2.13 0 0 0
24/12/2013
2.16
 88,000 2.16 2.20 2.14 5,000 0 0.1
23/12/2013
2.16
 80,520 2.14 2.20 2.16 0 0 0
20/12/2013
2.14
 175,370 2.14 2.20 2.13 0 0 0
19/12/2013
2.14
 233,130 2.07 2.16 2.09 0 0 0
18/12/2013
2.07
 81,200 2.06 2.09 2.06 0 0 0
17/12/2013
2.06
 125,800 2.10 2.14 2.06 0 0 0
16/12/2013
2.10
 54,600 2.10 2.10 2.06 9,000 0 0.1
13/12/2013
2.10
 38,090 2.10 2.16 2.09 0 0 0
12/12/2013
2.10
 138,960 2.05 2.11 2.03 0 0 0
11/12/2013
2.05
 261,770 2.16 2.17 2.05 0 0 0
10/12/2013
2.16
 141,610 2.20 2.22 2.16 0 0 0
09/12/2013
2.20
 213,240 2.17 2.21 2.14 0 0 0
06/12/2013
2.17
 233,120 2.10 2.21 2.09 0 13,750 -0.2
05/12/2013
2.10
 214,190 2.14 2.14 2.07 0 0 0
04/12/2013
2.14
 213,470 2.07 2.14 2.06 0 0 0
03/12/2013
2.07
 269,840 2.03 2.09 2.03 0 13,470 -0.2
02/12/2013
2.03
 381,270 1.91 2.03 1.91 0 5,000 -0.1
29/11/2013
1.91
 119,130 1.94 1.95 1.89 0 0 0
28/11/2013
1.94
 113,450 1.94 1.94 1.89 0 0 0
27/11/2013
1.94
 137,290 1.94 1.95 1.89 0 0 0
26/11/2013
1.94
 73,240 1.91 1.94 1.85 0 0 0
25/11/2013
1.91
 114,930 1.96 1.99 1.89 0 0 0
22/11/2013
1.96
 164,310 1.92 1.96 1.85 0 0 0
21/11/2013
1.92
 290,680 1.99 2.00 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |