CTCP Tập đoàn Hà Đô (hdg)

25.60
-0.15
(-0.58%)
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
(2025-12-29) 		-2.55 -9.19% 53,717,500 -6,532,800 -174.0
25.20
27.75
25.75
2 tháng
(2025-11-28) 		-6.55 -20.63% 92,570,900 -8,603,000 -237.0
25.20
31.90
25.75
3 tháng
(2025-10-29) 		-5.70 -18.45% 149,679,500 -5,717,900 -145.5
25.20
33.60
25.75
6 tháng
(2025-07-31) 		-0.95 -3.63% 546,548,600 333,400 23.1
25.20
35.70
25.75
12 tháng
(2025-02-03) 		0.88 3.63% 989,522,900 -8,064,065 -104.2
17.91
35.70
25.75
24 tháng
(2024-02-07) 		3.39 15.54% 1,977,705,900 -9,372,308 -166.5
17.91
35.70
25.75
36 tháng
(2023-02-13) 		6.58 35.33% 2,347,136,400 -16,052,734 -268.1
17.91
35.70
25.75
60 tháng
(2021-02-22) 		6.48 34.59% 3,173,152,000 4,408,832 498.8
15.14
39.88
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/06/2024
25
 6,730,700 26.91 27.09 25 129,700 1,117,600 -28.6
21/06/2024
26.69
 7,018,900 27.26 27.26 26.37 212,200 1,093,000 -29.0
20/06/2024
27.10
 7,734,300 26.37 27.14 25.92 734,100 228,500 16.4
19/06/2024
26.08
 6,510,600 26.04 26.69 25.88 761,900 516,400 7.8
18/06/2024
25.96
 6,821,100 26.86 26.98 25.88 37,600 372,400 -11.0
17/06/2024
26.65
 5,734,900 26.45 26.94 25.96 791,300 79,500 23.1
14/06/2024
26.41
 19,196,200 28.28 28.28 26.41 128,300 1,720,700 -53.1
13/06/2024
28.24
 7,292,700 28.48 29.18 28.12 246,800 516,200 -9.7
12/06/2024
28.28
 5,546,500 28.24 28.40 27.83 234,000 57,400 6.1
11/06/2024
28.24
 7,014,600 28.53 28.85 28.16 50,700 376,500 -11.4
10/06/2024
28.24
 8,477,100 27.79 28.85 27.75 674,654 471,850 7.1
07/06/2024
27.75
 6,682,300 28.48 28.48 27.43 212,100 464,500 -8.7
06/06/2024
28.04
 7,555,000 28.00 28.65 27.71 104,100 493,500 -13.6
05/06/2024
27.83
 9,180,800 27.67 28.65 27.35 498,000 514,700 -0.7
04/06/2024
27.63
 6,837,000 27.59 28.61 27.51 355,100 1,037,400 -23.5
03/06/2024
27.47
 6,151,700 27.87 28.00 27.39 131,300 119,000 0.4
31/05/2024
27.55
 5,762,900 28.08 28.12 27.22 460,800 951,900 -16.6
30/05/2024
27.83
 11,660,800 27.26 28.32 26.69 913,900 984,500 -2.6
29/05/2024
27.67
 11,484,300 28.93 28.93 27.26 895,700 1,161,700 -9.5
28/05/2024
28.36
 12,012,300 26.86 28.36 26.73 715,800 1,192,600 -16.8
27/05/2024
26.53
 5,315,100 26.49 27.55 26.33 430,700 468,400 -1.3
24/05/2024
26.37
 12,264,600 26.86 27.51 25.80 518,000 507,800 0.3
23/05/2024
27.51
 10,212,600 26.82 27.87 26.53 673,200 546,000 4.2
22/05/2024
26.82
 10,353,400 26.45 27.10 26.25 426,100 808,500 -12.5
21/05/2024
26.25
 7,555,700 25.51 26.45 25.15 694,600 276,500 13.1
20/05/2024
25.47
 12,097,400 24.13 25.51 24.01 1,423,500 382,600 31.7
17/05/2024
23.85
 7,759,300 22.38 23.85 22.38 317,800 268,100 1.4
16/05/2024
22.30
 1,737,200 22.38 22.54 22.10 49,100 563,400 -14.1
15/05/2024
22.26
 1,718,000 22.01 22.50 22.01 112,200 246,500 -3.6
14/05/2024
22.01
 661,800 22.14 22.22 21.93 10,300 6,200 0.1
13/05/2024
22.01
 974,500 22.06 22.22 21.81 14,600 75,900 -1.7
10/05/2024
21.85
 1,565,200 21.97 22.14 21.65 54,700 261,200 -5.5
09/05/2024
21.97
 949,000 22.54 22.54 21.97 1,100 51,900 -1.4
08/05/2024
22.30
 2,003,900 21.81 22.62 21.73 44,500 16,500 0.8
07/05/2024
21.89
 819,400 22.01 22.18 21.81 4,000 57,600 -1.4
06/05/2024
21.97
 1,200,100 21.77 22.30 21.77 48,100 33,900 0.4
03/05/2024
21.69
 757,700 22.14 22.18 21.57 14,200 38,900 -0.7
02/05/2024
21.97
 995,200 21.77 22.71 21.73 800 35,800 -0.9
26/04/2024
21.69
 715,600 21.32 21.85 21.28 135,700 2,400 3.5
25/04/2024
21.57
 650,300 21.49 21.69 21.36 188,100 37,500 4.0
24/04/2024
21.49
 1,209,800 21.00 21.77 21.00 71,200 16,000 1.4
23/04/2024
20.79
 976,100 21.08 21.20 20.79 1,700 124,200 -3.2
22/04/2024
21.00
 1,014,200 20.75 21.20 20.75 38,300 51,300 -0.3
19/04/2024
20.51
 2,400,700 20.92 21.12 20.43 85,800 293,200 -5.3
17/04/2024
21.16
 1,821,700 21.61 21.73 21.16 85,300 21,900 1.7
16/04/2024
21.57
 3,196,800 21.77 21.81 20.83 143,800 36,300 2.8
15/04/2024
21.73
 4,024,200 23.11 23.19 21.65 397,300 61,800 9.4
12/04/2024
23.28
 1,134,800 23.28 23.36 23.07 1,800 5,100 -0.1
11/04/2024
23.19
 1,441,900 22.99 23.24 22.87 18,900 27,500 -0.2
10/04/2024
23.24
 1,605,900 23.32 23.68 23.24 253,900 9,300 7.0
09/04/2024
23.19
 1,751,400 22.99 23.28 22.79 221,200 2,000 6.2
08/04/2024
22.95
 1,587,300 23.19 23.28 22.95 7,200 4,100 0.1
05/04/2024
23.19
 3,017,100 23.76 23.76 23.19 218,300 125,100 2.7
04/04/2024
24.01
 3,565,600 24.17 24.21 23.60 407,400 32,200 11.0
03/04/2024
24.17
 5,657,600 24.42 24.74 24.01 240,100 130,600 3.2
02/04/2024
24.37
 3,838,900 24.01 24.54 23.72 305,500 125,200 5.4
01/04/2024
24.01
 2,516,000 23.76 24.09 23.64 243,300 414,600 -5.0
29/03/2024
23.81
 2,440,300 24.21 24.25 23.81 255,200 108,100 4.3
28/03/2024
23.97
 1,792,200 24.29 24.54 23.89 182,500 274,200 -2.7
27/03/2024
24.21
 4,440,000 23.97 24.74 23.72 535,300 499,400 1.1
26/03/2024
23.72
 1,922,200 23.44 23.89 23.28 24,900 40,100 -0.4
25/03/2024
23.44
 2,416,000 23.81 24.13 23.32 47,700 154,700 -3.2
22/03/2024
23.76
 3,139,400 24.25 24.33 23.68 135,500 473,400 -10.0
21/03/2024
23.93
 3,465,400 23.97 24.33 23.68 50,900 276,000 -6.6
20/03/2024
23.68
 2,453,400 23.60 23.76 23.28 127,100 237,700 -3.2
19/03/2024
23.48
 3,400,800 23.60 24.25 23.44 162,300 362,100 -5.8
18/03/2024
23.52
 7,784,000 24.58 24.82 22.58 129,600 584,700 -13.4
15/03/2024
24.25
 6,099,400 24.25 24.94 24.01 500,000 104,800 11.7
14/03/2024
24.25
 6,567,900 24.21 24.62 24.01 417,400 1,098,800 -20.3
13/03/2024
23.76
 6,768,600 23.11 23.81 22.99 533,500 646,100 -3.3
12/03/2024
22.91
 2,666,300 23.19 23.19 22.87 130,800 82,000 1.4
11/03/2024
22.99
 3,372,300 23.81 24.21 22.99 1,200 211,700 -6.1
08/03/2024
23.76
 5,975,300 23.19 24.09 22.91 170,900 395,300 -6.5
07/03/2024
23.11
 2,439,400 22.99 23.24 22.83 34,100 172,500 -3.9
06/03/2024
22.91
 1,712,600 23.44 23.60 22.87 12,000 211,200 -5.7
05/03/2024
23.52
 4,875,200 23.03 23.81 22.95 115,000 297,200 -5.2
04/03/2024
23.03
 7,236,800 23.48 23.81 22.95 27,700 768,800 -21.3
01/03/2024
23.11
 6,856,600 21.77 23.11 21.57 514,400 24,400 13.4
29/02/2024
21.61
 1,701,000 21.69 21.85 21.57 5,400 27,325 -0.6
28/02/2024
21.69
 1,893,500 21.69 22.14 21.53 19,100 69,000 -1.4
27/02/2024
21.65
 1,572,200 21.24 21.65 21.16 6,601 710,400 -18.4
26/02/2024
21.24
 1,780,500 21.16 21.28 20.96 33,000 655,050 -16.1
23/02/2024
21.08
 2,958,900 21.81 21.85 21.08 15,600 421,900 -10.8
22/02/2024
21.81
 1,713,300 21.89 22.10 21.81 223,707 305,000 -2.2
21/02/2024
21.89
 1,961,600 21.85 21.97 21.61 53,942 336,400 -7.6
20/02/2024
21.77
 2,465,900 22.22 22.22 21.73 21,600 820,150 -21.4
19/02/2024
22.01
 1,840,700 22.06 22.06 21.81 132,720 368,100 -6.3
16/02/2024
22.01
 1,526,200 22.38 22.38 22.01 22,400 200,000 -4.8
15/02/2024
22.14
 1,851,600 21.97 22.42 21.89 105,700 71,600 0.9
07/02/2024
21.81
 1,789,900 21.57 22.06 21.57 114,700 155,400 -1.1
06/02/2024
21.44
 1,667,000 21.57 21.65 21.40 29,900 375,600 -9.1
05/02/2024
21.57
 1,384,300 21.77 21.81 21.53 30,300 1,100 0.8
02/02/2024
21.69
 2,768,100 21.36 21.89 21.36 44,000 892,300 -22.5
01/02/2024
21.36
 1,360,000 21.20 21.53 21.16 17,500 71,900 -1.4
31/01/2024
21.32
 1,819,200 21.65 21.65 21.20 3,800 15,400 -0.3
30/01/2024
21.53
 1,875,800 21.24 21.69 21.24 8,900 62,900 -1.4
29/01/2024
21.24
 1,961,900 20.96 21.44 20.96 96,300 126,200 -0.8
26/01/2024
20.96
 1,163,800 21.00 21.08 20.88 12,100 200,000 -4.8
25/01/2024
20.96
 663,000 21.20 21.20 20.96 2,000 7,200 -0.1
24/01/2024
21.00
 1,703,600 21.16 21.40 20.96 0 42,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |