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)
19/07/2010
3.90
 45,750 3.90 3.92 3.90 3,700 0 0.4
16/07/2010
3.90
 4,440 3.92 3.94 3.88 600 0 0.1
15/07/2010
3.92
 12,000 3.96 3.96 3.92 0 0 0
14/07/2010
3.96
 27,210 3.92 3.96 3.94 0 0 0
13/07/2010
3.92
 27,980 3.92 3.96 3.90 0 1,000 -0.1
12/07/2010
3.92
 13,720 3.90 3.92 3.86 0 1,000 -0.1
09/07/2010
3.90
 13,190 3.88 3.90 3.88 0 0 0
08/07/2010
3.88
 43,550 3.84 3.88 3.84 32,890 0 3.2
07/07/2010
3.84
 4,960 3.88 3.88 3.84 0 0 0
06/07/2010
3.88
 40,280 3.88 3.88 3.86 32,520 0 3.2
05/07/2010
3.88
 23,380 3.88 3.90 3.88 17,280 0 1.7
02/07/2010
3.88
 52,680 3.88 3.90 3.86 31,900 110 3.1
01/07/2010
3.88
 56,500 3.90 3.90 3.84 50,000 3,000 4.6
30/06/2010
3.90
 26,660 3.90 3.90 3.84 0 0 0
29/06/2010
3.90
 42,340 3.86 3.92 3.88 0 0 0
28/06/2010
3.86
 2,750 3.90 3.92 3.86 0 0 0
25/06/2010
3.90
 64,510 3.88 3.94 3.90 0 0 0
24/06/2010
3.88
 41,870 4.00 4.04 3.88 0 3,000 -0.3
23/06/2010
4.00
 103,570 3.86 4.00 3.82 15,000 0 1.5
22/06/2010
3.86
 25,980 3.94 3.94 3.86 10,000 4,000 0.6
21/06/2010
3.94
 38,240 3.90 3.94 3.88 0 0 0
18/06/2010
3.90
 70,810 3.92 3.94 3.88 14,000 0 1.4
17/06/2010
3.92
 31,300 3.94 3.94 3.90 17,590 0 1.7
16/06/2010
3.94
 8,520 3.92 3.96 3.92 6,410 0 0.6
15/06/2010
3.92
 8,250 3.92 3.92 3.90 3,850 230 0.4
14/06/2010
3.92
 23,530 3.90 3.94 3.86 3,150 6,400 -0.3
11/06/2010
3.90
 24,260 3.92 3.92 3.88 0 0 0
10/06/2010
3.92
 20 3.88 3.92 3.92 0 0 0
09/06/2010
3.88
 18,710 3.84 3.92 3.82 0 0 0
08/06/2010
3.84
 13,930 3.84 3.88 3.78 0 0 0
07/06/2010
3.84
 24,560 3.88 3.92 3.82 0 0 0
04/06/2010
3.88
 9,530 3.92 3.94 3.88 0 0 0
03/06/2010
3.92
 31,420 3.96 3.96 3.92 0 0 0
02/06/2010
3.96
 10,550 3.96 3.96 3.88 0 0 0
01/06/2010
3.96
 9,160 3.96 4.00 3.96 2,000 0 0.2
31/05/2010
3.96
 31,050 4.08 4.08 3.90 0 0 0
28/05/2010
4.08
 127,330 3.92 4.08 3.90 0 0 0
27/05/2010
3.92
 23,800 3.94 4.00 3.88 0 0 0
26/05/2010
3.94
 24,050 3.88 3.96 3.86 10,000 0 1.0
25/05/2010
3.88
 46,120 3.90 3.90 3.84 18,320 0 1.8
24/05/2010
3.90
 14,260 3.88 3.92 3.80 0 0 0
21/05/2010
3.88
 123,020 4.08 4.08 3.88 60,400 0 5.9
20/05/2010
4.08
 104,780 3.90 4.08 3.82 51,250 0 5.0
19/05/2010
3.90
 86,030 3.96 4.08 3.90 31,660 0 3.1
18/05/2010
3.96
 130,210 4.08 4.08 3.92 0 0 0
17/05/2010
4.08
 75,470 4.16 4.16 4.04 0 0 0
14/05/2010
4.16
 58,940 4.16 4.24 4.16 0 0 0
13/05/2010
4.16
 68,310 4.16 4.32 4.16 0 0 0
12/05/2010
4.16
 185,140 4.24 4.28 4.16 0 0 0
11/05/2010
4.24
 99,270 4.28 4.32 4.24 0 10 -0.0
10/05/2010
4.28
 86,080 4.32 4.32 4.20 200 0 0.0
07/05/2010
4.32
 153,740 4.48 4.48 4.32 0 0 0
06/05/2010
4.48
 73,810 4.52 4.56 4.48 0 0 0
05/05/2010
4.52
 90,530 4.60 4.64 4.48 0 0 0
04/05/2010
4.60
 136,420 4.56 4.68 4.56 0 0 0
29/04/2010
4.56
 180,150 4.40 4.60 4.48 0 0 0
28/04/2010
4.40
 56,590 4.36 4.44 4.32 10 0 0.0
27/04/2010
4.36
 65,390 4.40 4.48 4.36 0 0 0
26/04/2010
4.40
 49,300 4.40 4.48 4.40 5,060 50 0.6
22/04/2010
4.40
 55,010 4.44 4.52 4.40 0 0 0
21/04/2010
4.44
 36,500 4.28 4.44 4.28 0 0 0
20/04/2010
4.28
 57,970 4.44 4.52 4.28 0 0 0
19/04/2010
4.44
 104,310 4.56 4.56 4.44 100 0 0.0
16/04/2010
4.56
 149,110 4.40 4.60 4.40 0 0 0
15/04/2010
4.40
 142,690 4.44 4.48 4.32 0 0 0
14/04/2010
4.44
 103,990 4.56 4.64 4.44 0 0 0
13/04/2010
4.56
 373,110 4.48 4.68 4.56 1,700 0 0.2
12/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
12/04/2010
4.48
 2,050 4.28 4.48 4.48 0 0 0
09/04/2010
4.28
 278,650 4.10 4.28 4.10 2,850 0 0.4
08/04/2010
4.10
 146,000 4.07 4.12 4.07 0 0 0
07/04/2010
4.07
 160,400 4.04 4.10 3.96 0 0 0
06/04/2010
4.04
 132,400 4.07 4.15 4.04 1,000 0 0.2
05/04/2010
4.07
 177,200 3.94 4.07 3.91 0 0 0
02/04/2010
3.94
 259,190 3.75 3.94 3.83 112,620 320 16.8
01/04/2010
3.75
 53,340 3.65 3.75 3.65 0 0 0
31/03/2010
3.65
 51,530 3.68 3.78 3.65 76,000 0 10.1
30/03/2010
3.68
 103,050 3.86 3.86 3.68 1,000 0 0
29/03/2010
3.86
 57,820 3.78 3.89 3.75 0 0 0
26/03/2010
3.78
 56,800 3.73 3.78 3.70 1,000 0 0.1
25/03/2010
3.73
 80,310 3.73 3.81 3.60 1,000 510 0.1
24/03/2010
3.73
 189,240 3.57 3.73 3.60 0 0 0
23/03/2010
3.57
 191,400 3.73 3.73 3.54 0 0 0
22/03/2010
3.73
 123,570 3.89 3.89 3.70 0 0 0
19/03/2010
3.89
 66,350 3.96 3.99 3.89 240 0 0.0
18/03/2010
3.96
 70,030 3.89 3.96 3.81 320 0 0.0
17/03/2010
3.89
 90,920 3.91 4.02 3.89 0 0 0
16/03/2010
3.91
 135,810 3.94 4.02 3.78 0 1,000 -0.1
15/03/2010
3.94
 100,270 3.75 3.94 3.83 50 0 0.0
12/03/2010
3.75
 135,890 3.60 3.75 3.60 0 0 0
11/03/2010
3.60
 86,700 3.44 3.60 3.47 0 0 0
10/03/2010
3.44
 153,290 3.31 3.47 3.31 0 0 0
09/03/2010
3.31
 40,470 3.36 3.36 3.31 0 0 0
08/03/2010
3.36
 39,760 3.23 3.39 3.23 0 0 0
05/03/2010
3.23
 125,640 3.10 3.23 3.10 0 0 0
04/03/2010
3.10
 29,400 3.07 3.15 3.10 0 0 0
03/03/2010
3.07
 100,070 2.99 3.07 2.99 0 0 0
02/03/2010
2.99
 64,440 2.99 3.05 2.99 0 0 0
01/03/2010
2.99
 31,430 2.97 3.02 2.97 0 0 0
26/02/2010
2.97
 42,360 2.97 2.99 2.94 0 0 0
25/02/2010
2.97
 28,790 2.94 3.05 2.91 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |