CTCP Tập đoàn Hà Đô (hdg)

15.15
0.50
(3.41%)
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)
22/03/2021
18.94
 1,646,400 19.10 19.10 18.90 55,500 14,500 2.0
19/03/2021
18.94
 1,595,300 18.71 18.96 18.71 5,000 200 0.2
18/03/2021
18.79
 1,564,000 19.10 19.10 18.69 5,400 36,700 -1.5
17/03/2021
18.88
 1,244,300 18.85 18.90 18.81 34,000 50,500 -0.8
16/03/2021
18.85
 2,067,400 18.71 18.94 18.63 0 86,200 -4.1
15/03/2021
18.65
 1,456,000 18.71 18.94 18.59 19,000 37,800 -0.9
12/03/2021
18.71
 2,050,900 18.55 19.08 18.55 47,800 12,400 1.7
11/03/2021
18.59
 1,113,800 18.75 18.79 18.59 16,500 3,700 0.6
10/03/2021
18.79
 1,410,400 18.86 19.02 18.63 71,100 66,900 0.2
09/03/2021
18.79
 4,276,000 17.51 18.86 17.11 69,500 38,500 1.4
08/03/2021
17.63
 1,678,400 17.51 17.71 17.43 5,100 108,500 -4.6
05/03/2021
17.47
 1,406,500 17.43 17.63 16.91 0 53,800 -2.3
04/03/2021
17.67
 3,012,500 17.71 18.13 17.11 38,000 25,000 0.6
03/03/2021
17.63
 2,941,100 17.19 17.71 17.19 16,600 492,800 -20.8
02/03/2021
17.03
 2,610,200 16.91 17.21 16.78 4,100 946,400 -40.2
01/03/2021
16.74
 2,086,700 16.72 16.91 16.64 21,000 1,107,600 -45.6
26/02/2021
16.56
 1,218,800 15.92 16.60 15.92 24,800 104,000 -3.3
25/02/2021
16.30
 1,547,700 16.20 16.50 16.12 0 22,400 -0.9
24/02/2021
16.20
 1,526,900 16.66 16.91 16.04 100 64,400 -2.7
23/02/2021
16.64
 1,136,200 16.48 16.93 16.48 8,200 163,200 -6.6
22/02/2021
16.72
 978,300 16.80 16.89 16.58 14,600 86,100 -3.0
19/02/2021
16.84
 1,742,400 16.50 17.31 16.32 700 338,000 -14.3
18/02/2021
16.50
 943,000 16.64 16.70 16.32 17,000 89,700 -3.0
17/02/2021
16.52
 952,500 15.72 16.72 15.72 62,200 13,900 2.0
09/02/2021
15.68
 1,769,900 15.40 15.76 14.85 190,500 1,152,300 -36.3
08/02/2021
15.36
 1,539,700 16.04 16.22 15.00 32,100 357,400 -12.9
05/02/2021
16.04
 916,400 15.48 16.28 15.22 160,000 74,900 3.3
04/02/2021
15.48
 1,233,800 15.42 15.50 15.00 218,600 118,500 3.9
03/02/2021
15.30
 1,640,200 15.12 15.44 14.85 13,500 133,000 -4.5
02/02/2021
14.90
 1,953,400 14.03 14.90 13.73 189,300 106,600 3.0
01/02/2021
14.03
 1,570,700 15.06 15.12 14.03 181,800 60,700 4.4
29/01/2021
15.06
 1,602,900 13.65 15.24 13.65 151,200 141,800 0.4
28/01/2021
14.61
 3,128,200 14.61 15.36 14.61 157,500 800 5.8
27/01/2021
15.70
 3,134,000 16.52 16.72 15.70 82,800 32,600 2.1
26/01/2021
16.88
 1,773,200 17.57 17.79 16.64 2,600 63,200 -2.6
25/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/01/2021
17.87
 1,628,200 18.05 18.13 17.51 11,300 58,800 -2.1
22/01/2021
17.73
 4,196,400 16.84 18.00 16.78 21,200 27,200 -0.3
21/01/2021
16.84
 1,221,800 16.85 16.85 16.35 20,700 60,400 -1.7
20/01/2021
16.54
 1,603,600 16.37 16.62 15.41 134,700 23,300 4.6
19/01/2021
16.27
 1,756,900 17.32 17.32 16.12 600 84,900 -3.7
18/01/2021
17.32
 2,561,300 16.93 17.71 16.66 40,000 257,600 -9.4
15/01/2021
16.70
 1,792,800 16.47 16.85 16.47 88,900 168,700 -3.4
14/01/2021
16.25
 1,926,600 16.41 16.41 15.65 149,800 151,200 0.0
13/01/2021
16.41
 1,687,400 16.74 16.78 16.39 5,900 161,700 -6.7
12/01/2021
16.70
 1,300,800 16.82 16.84 16.47 11,600 268,200 -11.0
11/01/2021
16.70
 1,795,000 16.95 17.09 16.58 1,000 194,400 -8.3
08/01/2021
16.82
 1,321,100 16.93 17.21 16.58 8,100 127,300 -5.2
07/01/2021
16.85
 1,726,400 16.84 17.01 16.47 52,600 106,500 -2.3
06/01/2021
16.85
 2,359,500 17.26 17.71 16.74 6,100 445,000 -19.4
05/01/2021
17.26
 1,770,900 16.15 17.28 15.88 700,700 71,500 27.4
04/01/2021
16.15
 1,698,700 15.73 16.27 15.41 140,600 49,200 3.6
31/12/2020
15.22
 1,840,860 15.01 15.30 14.97 195,370 37,930 6.1
30/12/2020
15.10
 1,636,710 15.10 15.32 14.58 309,020 89,950 7.6
29/12/2020
14.58
 1,915,690 14.05 14.62 14.01 339,580 530 12.6
28/12/2020
14.11
 2,857,790 13.62 14.19 13.59 629,780 1,190 22.3
25/12/2020
13.55
 1,028,110 13.59 13.60 13.43 32,130 27,100 0.2
24/12/2020
13.43
 1,910,880 13.55 13.62 12.77 641,150 56,870 19.9
23/12/2020
13.59
 1,512,020 13.80 13.90 13.43 390,250 6,550 13.6
22/12/2020
13.68
 1,332,530 13.60 13.72 13.43 313,080 2,000 10.9
21/12/2020
13.62
 1,267,210 13.55 13.97 13.55 409,440 39,260 13.1
18/12/2020
13.55
 2,150,800 13.18 13.55 12.92 778,860 2,160 26.5
17/12/2020
13.00
 1,753,830 13.23 13.35 12.96 1,030 37,630 -1.2
16/12/2020
13.39
 1,244,140 13.43 13.62 13.27 330,460 82,210 8.5
15/12/2020
13.41
 2,240,950 13.04 13.43 12.86 763,650 0 26.0
14/12/2020
13.02
 1,964,080 12.46 13.06 12.46 420,750 27,030 12.9
11/12/2020
12.28
 2,256,630 12.28 12.34 12.11 30,560 391,110 -11.3
10/12/2020
12.28
 2,606,050 12.14 12.57 12.03 200,640 1,600 6.3
09/12/2020
12.13
 2,161,500 11.99 12.20 11.97 548,100 10,200 16.8
08/12/2020
11.93
 1,982,910 12.07 12.13 11.76 24,210 100 0.7
07/12/2020
12.07
 2,566,100 12.07 12.36 11.97 67,620 7,310 1.9
04/12/2020
12.18
 1,305,240 12.05 12.30 11.97 351,620 220 10.9
03/12/2020
12.11
 1,799,750 11.68 12.20 11.62 279,370 930 8.6
02/12/2020
11.66
 2,330,000 11.87 11.91 11.60 51,930 40 1.6
01/12/2020
11.87
 2,505,610 11.29 11.97 11.17 241,000 0 7.2
30/11/2020
11.42
 1,987,610 11.58 11.87 11.41 302,020 168,500 4.0
27/11/2020
11.39
 3,960,830 10.72 11.39 10.63 346,450 43,070 8.5
26/11/2020
10.65
 2,215,250 10.35 10.65 10.30 347,320 0 9.4
25/11/2020
10.43
 1,533,420 10.55 10.63 10.39 336,740 2,690 9.0
24/11/2020
10.55
 2,141,930 10.70 10.78 10.37 426,840 0 11.6
23/11/2020
10.74
 1,804,330 10.78 10.84 10.63 433,610 100 12.0
20/11/2020
10.76
 2,286,790 10.57 10.80 10.51 650,810 1,160 17.9
19/11/2020
10.57
 1,988,860 10.55 10.61 10.39 462,820 16,320 12.1
18/11/2020
10.51
 3,477,540 9.97 10.51 9.95 546,960 190 14.1
17/11/2020
9.97
 2,343,130 9.71 9.97 9.67 171,170 15,080 3.9
16/11/2020
9.71
 2,410,140 9.85 9.85 9.71 237,620 47,900 4.8
13/11/2020
9.77
 1,572,640 9.77 9.81 9.71 20,300 20 0.5
12/11/2020
9.73
 1,427,110 9.65 9.83 9.65 30,960 140 0.8
11/11/2020
9.65
 1,406,470 9.69 9.71 9.58 276,910 3,300 6.8
10/11/2020
9.63
 906,010 9.77 9.83 9.61 600 7,380 -0.2
09/11/2020
9.65
 937,350 9.61 9.69 9.50 15,740 50 0.4
06/11/2020
9.54
 1,238,640 9.28 9.61 9.26 9,490 110 0.2
05/11/2020
9.28
 825,520 9.34 9.42 9.28 13,780 3,150 0.3
04/11/2020
9.38
 801,660 9.28 9.40 9.19 6,270 40 0.2
03/11/2020
9.19
 679,590 8.88 9.32 8.88 19,770 1,120 0.4
02/11/2020
8.88
 1,188,960 8.95 8.97 8.80 16,990 3,000 0.3
30/10/2020
9.03
 1,073,250 9.26 9.28 8.89 2,010 52,760 -1.2
29/10/2020
9.13
 1,344,750 9.23 9.40 9.03 2,320 1,000 0.0
28/10/2020
9.34
 952,910 9.71 9.71 9.34 0 139,180 -3.4
27/10/2020
9.65
 1,007,170 9.63 9.83 9.60 7,000 53,590 -1.2
26/10/2020
9.69
 1,446,180 9.60 9.91 9.60 8,010 2,450 0.1

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