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)
29/07/2024
23.13
 3,123,100 23.37 23.50 22.97 600 670,300 -19.1
26/07/2024
23.37
 3,769,200 23.29 23.41 22.85 639,000 440,700 5.6
25/07/2024
23.13
 3,781,200 22.60 23.33 22.56 20,800 596,400 -16.4
24/07/2024
22.81
 6,768,100 22.08 23.05 21.91 1,465,900 101,500 37.5
23/07/2024
22.08
 8,421,100 23.45 23.66 22.08 630,300 417,000 5.9
22/07/2024
23.41
 10,725,000 24.75 25.16 23.41 563,700 700,100 -4.3
19/07/2024
25.16
 5,108,300 25.73 25.77 24.92 109,900 225,400 -3.6
18/07/2024
25.73
 6,082,900 24.51 25.73 24.39 502,500 108,800 12.0
17/07/2024
24.51
 11,323,900 25.81 26.09 23.94 515,900 434,800 2.0
16/07/2024
25.73
 4,796,600 26.38 26.62 25.65 123,400 342,600 -7.0
15/07/2024
26.30
 7,487,000 25.73 26.78 25.61 118,400 1,070,300 -30.9
12/07/2024
25.48
 6,491,600 25.97 25.97 25.20 648,600 27,000 19.4
11/07/2024
25.81
 4,209,400 26.13 26.38 25.81 449,700 254,900 6.2
10/07/2024
25.89
 12,338,800 24.92 26.46 24.59 51,200 243,700 -6.0
09/07/2024
24.75
 6,501,800 25.08 25.36 24.59 400 226,600 -7.0
08/07/2024
24.83
 9,684,100 24.10 24.88 23.98 1,200 119,600 -3.6
05/07/2024
23.94
 6,646,700 23.78 24.27 23.45 91,200 84,200 0.2
04/07/2024
23.66
 3,763,600 23.50 23.66 23.25 14,400 464,400 -13.0
03/07/2024
23.41
 3,409,200 23.86 23.94 23.41 2,000 126,400 -3.6
02/07/2024
23.70
 2,287,100 23.66 23.78 23.45 2,200 62,900 -1.8
01/07/2024
23.45
 4,679,300 22.97 23.94 22.85 570,600 162,000 11.7
28/06/2024
22.85
 5,864,500 23.13 23.50 22.68 177,000 384,300 -6.0
27/06/2024
23.13
 2,336,800 23.33 23.45 23.01 9,300 568,600 -16.0
26/06/2024
23.25
 4,942,400 22.97 23.58 22.56 148,700 229,600 -2.2
25/06/2024
22.97
 3,656,500 22.36 22.97 22.36 461,000 390,400 2.0
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
22.32
 6,730,700 24.02 24.19 22.32 129,700 1,117,600 -28.6
21/06/2024
23.83
 7,018,900 24.34 24.34 23.54 212,200 1,093,000 -29.0
20/06/2024
24.19
 7,734,300 23.54 24.23 23.14 734,100 228,500 16.4
19/06/2024
23.29
 6,510,600 23.25 23.83 23.10 761,900 516,400 7.8
18/06/2024
23.18
 6,821,100 23.98 24.09 23.10 37,600 372,400 -11.0
17/06/2024
23.79
 5,734,900 23.61 24.05 23.18 791,300 79,500 23.1
14/06/2024
23.58
 19,196,200 25.25 25.25 23.58 128,300 1,720,700 -53.1
13/06/2024
25.21
 7,292,700 25.43 26.05 25.10 246,800 516,200 -9.7
12/06/2024
25.25
 5,546,500 25.21 25.36 24.85 234,000 57,400 6.1
11/06/2024
25.21
 7,014,600 25.47 25.76 25.14 50,700 376,500 -11.4
10/06/2024
25.21
 8,477,100 24.81 25.76 24.78 674,654 471,850 7.1
07/06/2024
24.78
 6,682,300 25.43 25.43 24.48 212,100 464,500 -8.7
06/06/2024
25.03
 7,555,000 24.99 25.57 24.74 104,100 493,500 -13.6
05/06/2024
24.85
 9,180,800 24.70 25.57 24.41 498,000 514,700 -0.7
04/06/2024
24.67
 6,837,000 24.63 25.54 24.56 355,100 1,037,400 -23.5
03/06/2024
24.52
 6,151,700 24.88 24.99 24.45 131,300 119,000 0.4
31/05/2024
24.59
 5,762,900 25.07 25.10 24.30 460,800 951,900 -16.6
30/05/2024
24.85
 11,660,800 24.34 25.28 23.83 913,900 984,500 -2.6
29/05/2024
24.70
 11,484,300 25.83 25.83 24.34 895,700 1,161,700 -9.5
28/05/2024
25.32
 12,012,300 23.98 25.32 23.87 715,800 1,192,600 -16.8
27/05/2024
23.69
 5,315,100 23.65 24.59 23.50 430,700 468,400 -1.3
24/05/2024
23.54
 12,264,600 23.98 24.56 23.03 518,000 507,800 0.3
23/05/2024
24.56
 10,212,600 23.94 24.88 23.69 673,200 546,000 4.2
22/05/2024
23.94
 10,353,400 23.61 24.19 23.43 426,100 808,500 -12.5
21/05/2024
23.43
 7,555,700 22.78 23.61 22.45 694,600 276,500 13.1
20/05/2024
22.74
 12,097,400 21.54 22.78 21.43 1,423,500 382,600 31.7
17/05/2024
21.29
 7,759,300 19.98 21.29 19.98 317,800 268,100 1.4
16/05/2024
19.91
 1,737,200 19.98 20.13 19.73 49,100 563,400 -14.1
15/05/2024
19.87
 1,718,000 19.65 20.09 19.65 112,200 246,500 -3.6
14/05/2024
19.65
 661,800 19.76 19.83 19.58 10,300 6,200 0.1
13/05/2024
19.65
 974,500 19.69 19.83 19.47 14,600 75,900 -1.7
10/05/2024
19.51
 1,565,200 19.62 19.76 19.33 54,700 261,200 -5.5
09/05/2024
19.62
 949,000 20.13 20.13 19.62 1,100 51,900 -1.4
08/05/2024
19.91
 2,003,900 19.47 20.20 19.40 44,500 16,500 0.8
07/05/2024
19.54
 819,400 19.65 19.80 19.47 4,000 57,600 -1.4
06/05/2024
19.62
 1,200,100 19.44 19.91 19.44 48,100 33,900 0.4
03/05/2024
19.36
 757,700 19.76 19.80 19.25 14,200 38,900 -0.7
02/05/2024
19.62
 995,200 19.44 20.27 19.40 800 35,800 -0.9
26/04/2024
19.36
 715,600 19.04 19.51 19.00 135,700 2,400 3.5
25/04/2024
19.25
 650,300 19.18 19.36 19.07 188,100 37,500 4.0
24/04/2024
19.18
 1,209,800 18.75 19.44 18.75 71,200 16,000 1.4
23/04/2024
18.56
 976,100 18.82 18.93 18.56 1,700 124,200 -3.2
22/04/2024
18.75
 1,014,200 18.53 18.93 18.53 38,300 51,300 -0.3
19/04/2024
18.31
 2,400,700 18.67 18.85 18.24 85,800 293,200 -5.3
17/04/2024
18.89
 1,821,700 19.29 19.40 18.89 85,300 21,900 1.7
16/04/2024
19.25
 3,196,800 19.44 19.47 18.60 143,800 36,300 2.8
15/04/2024
19.40
 4,024,200 20.63 20.71 19.33 397,300 61,800 9.4
12/04/2024
20.78
 1,134,800 20.78 20.85 20.60 1,800 5,100 -0.1
11/04/2024
20.71
 1,441,900 20.53 20.74 20.42 18,900 27,500 -0.2
10/04/2024
20.74
 1,605,900 20.82 21.14 20.74 253,900 9,300 7.0
09/04/2024
20.71
 1,751,400 20.53 20.78 20.34 221,200 2,000 6.2
08/04/2024
20.49
 1,587,300 20.71 20.78 20.49 7,200 4,100 0.1
05/04/2024
20.71
 3,017,100 21.22 21.22 20.71 218,300 125,100 2.7
04/04/2024
21.43
 3,565,600 21.58 21.61 21.07 407,400 32,200 11.0
03/04/2024
21.58
 5,657,600 21.80 22.09 21.43 240,100 130,600 3.2
02/04/2024
21.76
 3,838,900 21.43 21.91 21.18 305,500 125,200 5.4
01/04/2024
21.43
 2,516,000 21.22 21.51 21.11 243,300 414,600 -5.0
29/03/2024
21.25
 2,440,300 21.61 21.65 21.25 255,200 108,100 4.3
28/03/2024
21.40
 1,792,200 21.69 21.91 21.32 182,500 274,200 -2.7
27/03/2024
21.61
 4,440,000 21.40 22.09 21.18 535,300 499,400 1.1
26/03/2024
21.18
 1,922,200 20.92 21.32 20.78 24,900 40,100 -0.4
25/03/2024
20.92
 2,416,000 21.25 21.54 20.82 47,700 154,700 -3.2
22/03/2024
21.22
 3,139,400 21.65 21.72 21.14 135,500 473,400 -10.0
21/03/2024
21.36
 3,465,400 21.40 21.72 21.14 50,900 276,000 -6.6
20/03/2024
21.14
 2,453,400 21.07 21.22 20.78 127,100 237,700 -3.2
19/03/2024
20.96
 3,400,800 21.07 21.65 20.92 162,300 362,100 -5.8
18/03/2024
21.00
 7,784,000 21.94 22.16 20.16 129,600 584,700 -13.4
15/03/2024
21.65
 6,099,400 21.65 22.27 21.43 500,000 104,800 11.7
14/03/2024
21.65
 6,567,900 21.61 21.98 21.43 417,400 1,098,800 -20.3
13/03/2024
21.22
 6,768,600 20.63 21.25 20.53 533,500 646,100 -3.3
12/03/2024
20.45
 2,666,300 20.71 20.71 20.42 130,800 82,000 1.4
11/03/2024
20.53
 3,372,300 21.25 21.61 20.53 1,200 211,700 -6.1
08/03/2024
21.22
 5,975,300 20.71 21.51 20.45 170,900 395,300 -6.5
07/03/2024
20.63
 2,439,400 20.53 20.74 20.38 34,100 172,500 -3.9
06/03/2024
20.45
 1,712,600 20.92 21.07 20.42 12,000 211,200 -5.7

Chính sách bảo mật | Điều khoản sử dụng |