CTCP Tập đoàn Hà Đô (hdg)

27.50
-0.45
(-1.61%)
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
(2024-09-18) 		-0.50 -1.79% 74,553,000 40,598 0.7
27.30
29.25
27.50
2 tháng
(2024-08-19) 		-0.55 -1.96% 154,093,400 -2,529,863 -71.8
27.30
29.25
27.50
3 tháng
(2024-07-22) 		-1.35 -4.68% 255,400,900 -1,982,421 -58.5
25.55
29.25
27.50
6 tháng
(2024-04-22) 		4.40 19.06% 615,922,200 -8,248,971 -262.2
22.87
32.40
27.50
12 tháng
(2023-10-24) 		3.78 15.92% 889,447,100 -25,608,326 -721.8
21.98
32.40
27.50
24 tháng
(2022-10-31) 		6.23 29.29% 1,273,353,800 -9,736,915 -202.5
16.65
32.40
27.50
36 tháng
(2021-11-03) 		-3.20 -10.42% 1,642,344,200 1,889,314 290.0
16.65
43.87
27.50
60 tháng
(2019-11-14) 		15.05 120.85% 2,286,690,980 -3,365,486 274.0
5.98
43.87
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2021
21.53
 1,406,500 21.77 21.77 20.84 0 53,800 -2.3
04/03/2021
21.77
 3,012,500 21.72 22.34 21.09 38,000 25,000 0.6
03/03/2021
21.72
 2,941,100 20.99 21.82 21.19 16,600 492,800 -20.8
02/03/2021
20.99
 2,610,200 20.62 21.21 20.67 4,100 946,400 -40.2
01/03/2021
20.62
 2,086,700 20.40 20.84 20.50 21,000 1,107,600 -45.6
26/02/2021
20.40
 1,218,800 20.08 20.45 19.62 24,800 104,000 -3.3
25/02/2021
20.08
 1,547,700 19.96 20.33 19.86 0 22,400 -0.9
24/02/2021
19.96
 1,526,900 20.50 20.84 19.76 100 64,400 -2.7
23/02/2021
20.50
 1,136,200 20.60 20.87 20.30 8,200 163,200 -6.6
22/02/2021
20.60
 978,300 20.74 20.82 20.42 14,600 86,100 -3.0
19/02/2021
20.74
 1,742,400 20.33 21.33 20.11 700 338,000 -14.3
18/02/2021
20.33
 943,000 20.35 20.57 20.11 17,000 89,700 -3.0
17/02/2021
20.35
 952,500 19.32 20.60 19.37 62,200 13,900 2.0
09/02/2021
19.32
 1,769,900 18.93 19.42 18.29 190,500 1,152,300 -36.3
08/02/2021
18.93
 1,539,700 19.76 19.98 18.49 32,100 357,400 -12.9
05/02/2021
19.76
 916,400 19.08 20.06 18.76 160,000 74,900 3.3
04/02/2021
19.08
 1,233,800 18.86 19.10 18.49 218,600 118,500 3.9
03/02/2021
18.86
 1,640,200 18.37 19.03 18.29 13,500 133,000 -4.5
02/02/2021
18.37
 1,953,400 17.29 18.37 16.92 189,300 106,600 3.0
01/02/2021
17.29
 1,570,700 18.56 18.64 17.29 181,800 60,700 4.4
29/01/2021
18.56
 1,602,900 18.00 18.78 16.82 151,200 141,800 0.4
28/01/2021
18.00
 3,128,200 19.35 19.35 18.00 157,500 800 5.8
27/01/2021
19.35
 3,134,000 20.79 20.79 19.35 82,800 32,600 2.1
26/01/2021
20.79
 1,773,200 22.02 22.02 20.50 2,600 63,200 -2.6
25/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/01/2021
22.02
 1,628,200 21.85 22.34 21.58 11,300 58,800 -2.1
22/01/2021
21.85
 4,196,400 20.74 22.18 20.67 21,200 27,200 -0.3
21/01/2021
20.74
 1,221,800 20.38 20.77 20.14 20,700 60,400 -1.7
20/01/2021
20.38
 1,603,600 20.05 20.48 18.99 134,700 23,300 4.6
19/01/2021
20.05
 1,756,900 21.34 21.34 19.86 600 84,900 -3.7
18/01/2021
21.34
 2,561,300 20.58 21.82 20.53 40,000 257,600 -9.4
15/01/2021
20.58
 1,792,800 20.02 20.77 20.29 88,900 168,700 -3.4
14/01/2021
20.02
 1,926,600 20.22 20.22 19.28 149,800 151,200 -0.0
13/01/2021
20.22
 1,687,400 20.58 20.67 20.19 5,900 161,700 -6.7
12/01/2021
20.58
 1,300,800 20.58 20.74 20.29 11,600 268,200 -11.0
11/01/2021
20.58
 1,795,000 20.72 21.06 20.43 1,000 194,400 -8.3
08/01/2021
20.72
 1,321,100 20.77 21.20 20.43 8,100 127,300 -5.2
07/01/2021
20.77
 1,726,400 20.77 20.96 20.29 52,600 106,500 -2.3
06/01/2021
20.77
 2,359,500 21.27 21.82 20.62 6,100 445,000 -19.4
05/01/2021
21.27
 1,770,900 19.90 21.30 19.57 700,700 71,500 27.4
04/01/2021
19.90
 1,698,700 18.75 20.05 18.99 140,600 49,200 3.6
31/12/2020
18.75
 1,840,860 18.61 18.85 18.44 195,370 37,930 6.1
30/12/2020
18.61
 1,636,710 17.96 18.87 17.96 309,020 89,950 7.6
29/12/2020
17.96
 1,915,690 17.39 18.01 17.27 339,580 530 12.6
28/12/2020
17.39
 2,857,790 16.69 17.48 16.74 629,780 1,190 22.3
25/12/2020
16.69
 1,028,110 16.55 16.76 16.55 32,130 27,100 0.2
24/12/2020
16.55
 1,910,880 16.74 16.79 15.73 641,150 56,870 19.9
23/12/2020
16.74
 1,512,020 16.86 17.12 16.55 390,250 6,550 13.6
22/12/2020
16.86
 1,332,530 16.79 16.91 16.55 313,080 2,000 10.9
21/12/2020
16.79
 1,267,210 16.69 17.22 16.69 409,440 39,260 13.1
18/12/2020
16.69
 2,150,800 16.02 16.69 15.92 778,860 2,160 26.5
17/12/2020
16.02
 1,753,830 16.50 16.50 15.97 1,030 37,630 -1.2
16/12/2020
16.50
 1,244,140 16.52 16.79 16.36 330,460 82,210 8.5
15/12/2020
16.52
 2,240,950 16.04 16.55 15.85 763,650 0 26.0
14/12/2020
16.04
 1,964,080 15.13 16.09 15.35 420,750 27,030 12.9
11/12/2020
15.13
 2,256,630 15.13 15.20 14.92 30,560 391,110 -11.3
10/12/2020
15.13
 2,606,050 14.94 15.49 14.82 200,640 1,600 6.3
09/12/2020
14.94
 2,161,500 14.70 15.04 14.75 548,100 10,200 16.8
08/12/2020
14.70
 1,982,910 14.87 14.94 14.48 24,210 100 0.7
07/12/2020
14.87
 2,566,100 15.01 15.23 14.75 67,620 7,310 1.9
04/12/2020
15.01
 1,305,240 14.92 15.16 14.75 351,620 220 10.9
03/12/2020
14.92
 1,799,750 14.36 15.04 14.32 279,370 930 8.6
02/12/2020
14.36
 2,330,000 14.63 14.68 14.29 51,930 40 1.6
01/12/2020
14.63
 2,505,610 14.08 14.75 13.77 241,000 0 7.2
30/11/2020
14.08
 1,987,610 14.03 14.63 14.05 302,020 168,500 4.0
27/11/2020
14.03
 3,960,830 13.12 14.03 13.09 346,450 43,070 8.5
26/11/2020
13.12
 2,215,250 12.85 13.12 12.69 347,320 0 9.4
25/11/2020
12.85
 1,533,420 13.00 13.09 12.81 336,740 2,690 9.0
24/11/2020
13.00
 2,141,930 13.24 13.29 12.78 426,840 0 11.6
23/11/2020
13.24
 1,804,330 13.26 13.36 13.09 433,610 100 12.0
20/11/2020
13.26
 2,286,790 13.02 13.31 12.95 650,810 1,160 17.9
19/11/2020
13.02
 1,988,860 12.95 13.07 12.81 462,820 16,320 12.1
18/11/2020
12.95
 3,477,540 12.28 12.95 12.25 546,960 190 14.1
17/11/2020
12.28
 2,343,130 11.97 12.28 11.92 171,170 15,080 3.9
16/11/2020
11.97
 2,410,140 12.04 12.13 11.97 237,620 47,900 4.8
13/11/2020
12.04
 1,572,640 11.99 12.09 11.97 20,300 20 0.5
12/11/2020
11.99
 1,427,110 11.89 12.11 11.89 30,960 140 0.8
11/11/2020
11.89
 1,406,470 11.87 11.97 11.80 276,910 3,300 6.8
10/11/2020
11.87
 906,010 11.89 12.11 11.85 600 7,380 -0.2
09/11/2020
11.89
 937,350 11.75 11.94 11.70 15,740 50 0.4
06/11/2020
11.75
 1,238,640 11.44 11.85 11.42 9,490 110 0.2
05/11/2020
11.44
 825,520 11.56 11.61 11.44 13,780 3,150 0.3
04/11/2020
11.56
 801,660 11.32 11.58 11.32 6,270 40 0.2
03/11/2020
11.32
 679,590 10.94 11.49 10.94 19,770 1,120 0.4
02/11/2020
10.94
 1,188,960 11.13 11.13 10.84 16,990 3,000 0.3
30/10/2020
11.13
 1,073,250 11.25 11.44 10.96 2,010 52,760 -1.2
29/10/2020
11.25
 1,344,750 11.51 11.58 11.13 2,320 1,000 0.0
28/10/2020
11.51
 952,910 11.89 11.97 11.51 0 139,180 -3.4
27/10/2020
11.89
 1,007,170 11.94 12.11 11.82 7,000 53,590 -1.2
26/10/2020
11.94
 1,446,180 11.82 12.21 11.82 8,010 2,450 0.1
23/10/2020
11.82
 645,250 11.68 11.85 11.68 11,070 0 0.3
22/10/2020
11.68
 315,860 11.73 11.73 11.61 7,570 27,440 -0.5
21/10/2020
11.73
 687,460 11.80 11.85 11.68 7,580 8,590 -0.0
20/10/2020
11.80
 611,010 11.75 11.89 11.66 26,020 0 0.6
19/10/2020
11.75
 827,930 11.51 11.89 11.51 25,430 0 0.6
16/10/2020
11.51
 1,312,000 11.56 11.61 11.34 58,420 33,950 0.6
15/10/2020
11.56
 1,816,090 11.99 12.11 11.56 24,910 6,020 0.5
14/10/2020
11.99
 1,024,380 12.04 12.13 11.99 17,300 1,000 0.4
13/10/2020
12.04
 1,631,590 12.18 12.23 11.99 14,770 1,210 0.3
12/10/2020
12.18
 1,374,880 12.25 12.37 12.16 40,510 19,600 0.5
09/10/2020
12.25
 1,058,990 12.23 12.33 12.18 400 1,480 -0.0

Chính sách bảo mật | Điều khoản sử dụng |