CTCP Tập đoàn Hà Đô (hdg)

16.15
-0.35
(-2.12%)
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
(2026-07-01) 		-4.30 -20.67% 45,505,000 -2,631,534 0
15.50
20.80
16.15
2 tháng
(2026-06-01) 		-4.77 -22.44% 72,696,500 -5,346,145 0
15.50
21.55
16.15
3 tháng
(2026-05-04) 		-7 -29.79% 105,373,800 -12,296,895 0
15.50
23.50
16.15
6 tháng
(2026-02-02) 		-8.18 -33.16% 259,470,300 -11,624,681 117.6
15.50
27.82
16.15
12 tháng
(2025-08-05) 		-7.07 -29.99% 796,219,300 -6,042,381 278.8
15.50
31.87
16.15
24 tháng
(2024-08-12) 		-5.49 -24.98% 1,662,766,500 -6,834,838 372.4
15.50
31.87
16.15
36 tháng
(2023-08-16) 		-5.84 -26.15% 2,470,317,800 -31,351,689 -328.8
15.50
31.87
16.15
60 tháng
(2021-08-26) 		-4.51 -21.48% 3,202,903,200 -2,334,449 782.0
13.51
35.60
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2012
1.24
 85,050 1.21 1.24 1.19 0 10 -0.0
24/02/2012
1.21
 178,880 1.26 1.31 1.21 2,600 0 0.0
23/02/2012
1.26
 225,200 1.21 1.26 1.18 0 0 0
22/02/2012
1.21
 50,100 1.17 1.21 1.16 0 0 0
21/02/2012
1.17
 80,670 1.16 1.20 1.14 0 0 0
20/02/2012
1.16
 361,510 1.10 1.16 1.13 0 0 0
17/02/2012
1.10
 296,260 1.05 1.10 1.10 0 0 0
16/02/2012
1.05
 66,420 1.03 1.05 1.03 0 0 0
15/02/2012
1.03
 38,600 1.03 1.07 1.02 730 0 0.0
14/02/2012
1.03
 48,200 1.05 1.05 1.03 0 0 0
13/02/2012
1.05
 141,710 1.07 1.07 1.03 73,380 0 0.9
10/02/2012
1.07
 443,850 1.12 1.12 1.07 310,020 0 3.8
09/02/2012
1.12
 44,590 1.14 1.18 1.11 15,560 0 0.2
08/02/2012
1.14
 114,900 1.10 1.14 1.10 47,100 0 0.6
07/02/2012
1.10
 19,590 1.10 1.11 1.06 0 5,000 -0.1
06/02/2012
1.10
 28,120 1.10 1.11 1.05 20,000 0 0.3
03/02/2012
1.10
 208,740 1.07 1.12 1.09 100,620 0 1.3
02/02/2012
1.07
 54,950 1.03 1.07 1.03 0 0 0
01/02/2012
1.03
 8,010 1.05 1.06 1.03 3,000 0 0.0
31/01/2012
1.05
 17,520 1.04 1.09 1.05 0 0 0
30/01/2012
1.04
 30 1.08 1.12 1.04 0 0 0
20/01/2012
1.08
 15,400 1.05 1.09 1.05 200 0 0.0
19/01/2012
1.05
 16,900 1.03 1.05 1.05 0 0 0
18/01/2012
1.03
 19,930 1.03 1.05 1.03 0 0 0
17/01/2012
1.03
 48,500 0.98 1.03 0.99 0 0 0
16/01/2012
0.98
 14,260 0.96 0.98 0.96 0 0 0
13/01/2012
0.96
 32,390 0.95 0.97 0.95 14,240 0 0.2
12/01/2012
0.95
 31,060 0.90 0.95 0.92 12,760 0 0.1
11/01/2012
0.90
 4,810 0.93 0.93 0.90 0 0 0
10/01/2012
0.93
 15,650 0.89 0.93 0.90 0 0 0
09/01/2012
0.89
 7,860 0.89 0.89 0.87 0 0 0
06/01/2012
0.89
 12,400 0.90 0.90 0.88 0 0 0
05/01/2012
0.90
 3,890 0.93 0.93 0.90 0 0 0
04/01/2012
0.93
 24,160 0.92 0.93 0.91 0 0 0
03/01/2012
0.92
 9,200 0.91 0.96 0.91 0 0 0
30/12/2011
0.91
 179,020 0.89 0.93 0.85 0 0 0
29/12/2011
0.89
 401,090 0.94 0.94 0.89 0 0 0
28/12/2011
0.94
 232,250 0.98 0.98 0.94 0 0 0
27/12/2011
0.98
 109,680 1.03 1.03 0.98 0 0 0
26/12/2011
1.03
 127,890 1.08 1.08 1.03 0 0 0
23/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2011
1.08
 16,020 1.05 1.08 1.03 0 0 0
22/12/2011
1.05
 31,200 1.07 1.08 1.05 0 0 0
21/12/2011
1.07
 32,860 1.05 1.07 1.05 0 0 0
20/12/2011
1.05
 13,800 1.07 1.07 1.03 0 0 0
19/12/2011
1.07
 16,660 1.07 1.11 1.07 1,990 0 0.0
16/12/2011
1.07
 20,740 1.02 1.07 1.02 11,010 0 0.1
15/12/2011
1.02
 36,280 1.02 1.07 1.00 0 0 0
14/12/2011
1.02
 37,510 1.04 1.06 1.01 0 0 0
13/12/2011
1.04
 56,320 1.03 1.07 1.02 0 0 0
12/12/2011
1.03
 9,440 1.06 1.09 1.03 0 0 0
09/12/2011
1.06
 63,580 1.11 1.13 1.06 0 0 0
08/12/2011
1.11
 71,530 1.10 1.12 1.10 0 0 0
07/12/2011
1.10
 18,540 1.12 1.13 1.08 0 0 0
06/12/2011
1.12
 84,520 1.13 1.17 1.12 0 0 0
05/12/2011
1.13
 23,160 1.08 1.13 1.13 0 0 0
02/12/2011
1.08
 24,080 1.05 1.08 1.05 0 0 0
01/12/2011
1.05
 30,600 1.05 1.06 1.05 0 0 0
30/11/2011
1.05
 12,010 1.05 1.05 1.04 0 0 0
29/11/2011
1.05
 6,400 1.07 1.09 1.05 0 0 0
28/11/2011
1.07
 13,420 1.04 1.08 1.07 0 0 0
25/11/2011
1.04
 56,300 1.04 1.05 1.00 0 0 0
24/11/2011
1.04
 24,110 1.03 1.06 1.03 0 0 0
23/11/2011
1.03
 35,410 1.03 1.07 1.03 0 0 0
22/11/2011
1.03
 20,490 1.01 1.04 1.00 0 0 0
21/11/2011
1.01
 33,220 1.00 1.01 1.00 0 0 0
18/11/2011
1.00
 88,510 1.04 1.04 0.99 0 0 0
17/11/2011
1.04
 59,780 1.02 1.07 1.04 0 0 0
16/11/2011
1.02
 79,760 1.00 1.04 1.00 0 0 0
15/11/2011
1.00
 244,960 1.05 1.05 1.00 0 0 0
14/11/2011
1.05
 211,620 1.10 1.10 1.05 0 34,780 -0.5
11/11/2011
1.10
 132,670 1.16 1.18 1.10 0 26,160 -0.4
10/11/2011
1.16
 12,350 1.18 1.18 1.14 0 0 0
09/11/2011
1.18
 103,840 1.21 1.21 1.18 0 0 0
08/11/2011
1.21
 11,000 1.21 1.21 1.21 0 0 0
07/11/2011
1.21
 17,840 1.25 1.26 1.21 2,280 0 0.0
04/11/2011
1.25
 52,800 1.22 1.25 1.22 0 0 0
03/11/2011
1.22
 59,400 1.25 1.26 1.22 0 0 0
02/11/2011
1.25
 23,510 1.28 1.28 1.25 0 0 0
01/11/2011
1.28
 45,030 1.32 1.32 1.28 0 0 0
31/10/2011
1.32
 35,940 1.33 1.34 1.31 0 0 0
28/10/2011
1.33
 165,840 1.27 1.33 1.27 0 0 0
27/10/2011
1.27
 45,060 1.26 1.27 1.26 0 0 0
26/10/2011
1.26
 45,480 1.28 1.28 1.25 0 0 0
25/10/2011
1.28
 44,590 1.28 1.29 1.26 0 0 0
24/10/2011
1.28
 59,500 1.29 1.29 1.26 0 0 0
21/10/2011
1.29
 31,120 1.26 1.30 1.26 0 0 0
20/10/2011
1.26
 68,500 1.25 1.26 1.24 0 0 0
19/10/2011
1.25
 117,460 1.22 1.25 1.22 0 0 0
18/10/2011
1.22
 92,400 1.25 1.25 1.22 0 0 0
17/10/2011
1.25
 30,930 1.30 1.30 1.25 0 0 0
14/10/2011
1.30
 92,290 1.29 1.30 1.29 0 0 0
13/10/2011
1.29
 93,450 1.29 1.29 1.27 0 0 0
12/10/2011
1.29
 77,950 1.34 1.35 1.28 0 21,120 -0.3
11/10/2011
1.34
 33,850 1.38 1.38 1.34 0 0 0
10/10/2011
1.38
 70,600 1.36 1.39 1.35 0 0 0
07/10/2011
1.36
 92,950 1.37 1.42 1.35 0 0 0
06/10/2011
1.37
 104,830 1.38 1.42 1.37 0 0 0
05/10/2011
1.38
 37,980 1.41 1.41 1.38 0 0 0
04/10/2011
1.41
 162,300 1.43 1.43 1.37 0 0 0
03/10/2011
1.43
 181,380 1.47 1.49 1.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |