CTCP Tập đoàn Hà Đô (hdg)

15
0.35
(2.39%)
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
(2026-09-08) 		-2.15 -12.91% 19,103,000 -844,055 -17.1
14.50
16.65
14.65
2 tháng
(2026-08-10) 		-2.55 -14.96% 41,579,000 -1,066,755 -19.9
14.50
17.50
14.65
3 tháng
(2026-07-10) 		-4.40 -23.28% 72,750,300 -3,706,055 -64.5
14.50
19.15
14.65
6 tháng
(2026-04-13) 		-11.18 -43.54% 179,210,600 -16,333,155 -370.5
14.50
26.05
14.65
12 tháng
(2025-10-13) 		-16.17 -52.72% 543,108,300 -15,281,855 -325.4
14.50
31.87
14.65
24 tháng
(2024-10-18) 		-7.82 -35.03% 1,539,372,000 -7,687,626 -301.0
14.50
31.87
14.65
36 tháng
(2023-10-24) 		-4.75 -24.69% 2,418,375,000 -34,161,743 -1,046.6
14.50
31.87
14.65
60 tháng
(2021-11-03) 		-10.41 -41.80% 3,171,407,600 -6,657,903 -34.5
13.51
35.60
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
23.47
 966,300 23.49 24.02 23.30 55,400 4,400 2.5
02/06/2022
23.69
 1,642,400 24.46 24.46 23.35 110,400 167,300 -2.8
01/06/2022
24.46
 1,384,200 24.85 24.90 23.78 1,900 338,300 -17.0
31/05/2022
24.90
 1,578,600 24.32 24.95 23.83 162,300 5,300 8.1
30/05/2022
24.46
 1,206,900 24.65 24.75 23.59 102,400 83,100 1.0
27/05/2022
24.46
 903,900 24.22 24.80 24.00 0 64,500 -3.3
26/05/2022
24.46
 1,039,600 23.54 24.46 23.47 53,900 70,100 -0.8
25/05/2022
23.47
 1,477,500 22.47 23.73 22.28 152,400 8,400 7.0
24/05/2022
22.38
 847,200 21.85 22.38 21.12 59,500 69,900 -0.5
23/05/2022
22.28
 1,271,500 22.57 22.96 21.70 301,300 343,100 -1.9
20/05/2022
22.57
 1,180,000 22.23 23.10 21.85 493,700 50,300 20.7
19/05/2022
22.26
 1,299,600 20.59 22.43 20.34 255,400 89,700 7.6
18/05/2022
21.00
 1,768,300 20.10 21.00 19.91 349,400 238,400 4.8
17/05/2022
19.64
 938,000 17.58 19.64 17.58 209,000 2,000 8.4
16/05/2022
18.36
 1,112,000 19.86 20.73 18.36 138,000 107,400 1.2
13/05/2022
19.71
 936,200 21.09 21.19 19.71 88,300 18,300 2.9
12/05/2022
21.19
 890,900 22.67 23.15 21.19 394,500 29,700 16.6
11/05/2022
22.77
 856,700 22.67 23.25 22.28 116,800 204,800 -4.1
10/05/2022
22.33
 2,000,700 21.38 22.43 21.38 464,900 132,100 15.3
09/05/2022
22.98
 1,667,800 24.17 24.22 22.98 264,000 0 12.5
06/05/2022
24.70
 1,010,500 25.57 26.11 24.70 167,700 15,500 7.8
05/05/2022
26.54
 827,300 26.59 27.27 25.19 201,000 93,500 5.9
04/05/2022
26.40
 456,000 27.71 27.71 26.40 100 43,700 -2.4
29/04/2022
27.90
 889,200 27.32 28.34 27.12 30,000 10,300 1.1
28/04/2022
27.71
 1,238,900 27.37 27.75 26.83 400,000 66,700 18.8
27/04/2022
27.12
 721,600 25.87 27.12 25.33 124,200 1,400 6.6
26/04/2022
25.96
 1,975,000 25.43 25.96 25.43 35,300 4,900 1.6
25/04/2022
27.32
 1,003,500 28.92 28.92 27.32 103,600 10,000 5.3
22/04/2022
29.35
 1,706,600 29.98 30.56 27.90 62,500 7,700 3.2
21/04/2022
29.98
 1,498,600 29.06 30.52 28.09 58,800 9,600 2.9
20/04/2022
30.03
 1,041,400 32.26 32.26 30.03 4,900 6,700 -0.1
19/04/2022
32.26
 506,900 32.94 33.03 32.02 11,000 2,400 0.6
18/04/2022
32.45
 1,036,600 32.69 33.23 31.87 150,600 34,000 7.8
15/04/2022
32.84
 986,800 31.97 33.91 31.53 600 0 0.0
14/04/2022
32.21
 604,500 32.60 32.65 32.11 400 100 0.0
13/04/2022
32.55
 857,200 31.10 32.69 30.52 17,900 4,600 0.9
12/04/2022
31.48
 907,500 32.31 32.60 30.76 15,900 8,500 0.5
08/04/2022
32.26
 865,700 32.74 33.03 32.26 84,000 14,400 4.7
07/04/2022
32.94
 1,102,600 33.52 33.52 32.55 215,100 3,600 14.4
06/04/2022
33.81
 1,454,100 33.81 33.86 33.23 1,000 304,900 -21.0
05/04/2022
34.00
 705,500 34.54 34.78 34.00 2,400 4,400 -0.1
04/04/2022
34.63
 1,025,800 34.78 35.02 34.44 167,000 400 11.9
01/04/2022
34.68
 1,279,000 33.47 34.73 33.32 3,800 16,600 -0.9
31/03/2022
33.91
 1,029,700 33.23 33.91 33.18 49,600 0 3.4
30/03/2022
33.32
 1,663,300 34.20 34.92 33.18 14,900 10,600 0.3
29/03/2022
34.39
 1,338,700 34.73 34.87 34.24 28,600 4,500 1.7
28/03/2022
34.54
 1,433,300 34.83 35.31 33.95 5,200 13,500 -0.6
25/03/2022
35.31
 894,600 35.36 35.36 34.73 7,700 0 0.6
24/03/2022
35.12
 1,393,700 35.31 35.60 34.68 5,900 1,700 0.3
23/03/2022
35.36
 1,706,400 35.21 35.84 34.49 80,900 3,700 5.6
22/03/2022
35.36
 1,463,500 35.70 36.23 34.73 300 47,200 -3.4
21/03/2022
35.60
 1,936,500 35.02 35.75 34.73 33,600 8,900 1.8
18/03/2022
35.02
 1,642,800 34.49 35.36 34.15 726,100 286,300 31.7
17/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2022
34.44
 686,600 34.29 34.83 34.20 1,600 23,600 -1.6
16/03/2022
34.15
 1,826,700 33.38 34.63 32.95 44,800 101,600 -4.0
15/03/2022
33.05
 766,300 32.67 33.19 32.38 142,900 200,600 -3.9
14/03/2022
32.86
 1,036,700 32.81 33.43 32.52 145,600 85,100 4.2
11/03/2022
33.19
 1,100,400 33.29 33.48 32.62 8,800 800 0.6
10/03/2022
33.29
 942,000 33.34 33.67 32.91 33,900 20,100 1.0
09/03/2022
32.91
 1,736,100 32.05 33.15 30.80 4,500 2,000 0.2
08/03/2022
32.24
 2,371,200 33.72 34.15 32.24 4,000 46,500 -3.0
07/03/2022
34.58
 1,229,200 34.20 34.82 34.10 3,400 93,300 -6.5
04/03/2022
34.77
 998,100 34.86 35.15 34.39 300 17,400 -1.2
03/03/2022
34.86
 1,923,800 33.53 34.86 33.05 102,300 12,600 6.4
02/03/2022
33.43
 1,054,700 33.48 33.72 33.05 15,600 14,800 0.1
01/03/2022
33.72
 1,097,900 33.77 33.81 33.24 5,500 6,000 0.0
28/02/2022
33.62
 702,100 33.43 33.86 33.10 9,500 22,600 -0.9
25/02/2022
33.67
 1,620,300 33.34 34.34 33.05 45,100 51,000 -0.4
24/02/2022
32.81
 1,764,300 33.05 33.57 31.33 16,700 38,500 -1.5
23/02/2022
33.43
 1,703,700 33.43 34.05 32.91 11,300 3,800 0.5
22/02/2022
33.43
 1,232,700 32.95 33.67 32.48 126,700 232,400 -7.3
21/02/2022
33.38
 2,792,800 32.24 33.53 32.24 458,500 10,400 31.1
18/02/2022
32.09
 3,024,400 30.38 32.24 30.38 154,400 2,900 10.0
17/02/2022
30.80
 844,200 30.76 30.90 30.23 2,600 101,400 -6.3
16/02/2022
30.76
 886,600 30.66 31.14 30.52 1,400 1,700 0.0
15/02/2022
30.61
 359,000 30.42 30.66 30.09 100 26,000 -1.6
14/02/2022
30.42
 1,083,400 30.28 31.28 30.28 4,600 79,600 -4.8
11/02/2022
30.71
 1,132,800 29.80 31.04 29.80 104,600 19,000 5.4
10/02/2022
30.28
 428,900 30.33 30.42 29.75 120,600 42,300 5.0
09/02/2022
30.38
 565,200 30.18 30.47 29.61 200,000 7,000 12.2
08/02/2022
30.18
 436,600 29.99 30.33 29.66 190,000 11,400 11.3
07/02/2022
29.99
 777,100 29.56 30.09 29.18 310,000 66,000 15.4
28/01/2022
29.13
 601,300 28.70 29.85 28.70 1,400 14,500 -0.8
27/01/2022
28.70
 628,200 27.70 29.09 27.70 240,100 44,700 11.6
26/01/2022
28.13
 683,200 27.94 28.18 27.46 211,000 14,500 7.9
25/01/2022
27.61
 275,100 27.18 27.70 26.65 17,600 8,100 0.5
24/01/2022
27.61
 555,100 28.42 28.42 26.98 200 31,900 -1.8
21/01/2022
28.75
 451,300 28.89 28.89 28.23 0 37,000 -2.2
20/01/2022
28.23
 215,000 27.37 28.61 27.37 0 12,800 -0.8
19/01/2022
27.03
 241,100 26.51 27.46 26.51 66,300 6,200 3.4
18/01/2022
27.22
 1,306,200 28.18 28.27 26.65 17,400 221,000 -11.6
17/01/2022
28.61
 724,200 29.18 30.23 28.18 50,200 194,900 -8.8
14/01/2022
29.85
 457,400 28.42 30.09 28.42 9,300 106,800 -6.0
13/01/2022
29.37
 655,800 30.09 30.09 28.42 400 66,300 -4.0
12/01/2022
29.85
 1,411,700 29.75 30.33 28.37 156,200 76,000 4.9
11/01/2022
30.47
 740,300 30.85 30.85 29.71 4,800 28,500 -1.5
10/01/2022
30.33
 955,500 31.57 32.00 30.33 101,900 29,400 4.7
07/01/2022
32.00
 1,123,800 32.48 32.48 31.76 200,000 114,200 5.7
06/01/2022
32.38
 1,265,000 32.43 32.57 32.00 201,600 245,400 -3.0
05/01/2022
32.00
 1,094,700 32.00 32.38 31.47 237,600 187,400 3.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc