CTCP Tập đoàn Hà Đô (hdg)

19.70
-1.45
(-6.86%)
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
(2025-03-10) 		-6.55 -23.65% 59,446,900 -578,516 -16.5
21.15
28
21.15
2 tháng
(2025-02-07) 		-6.15 -22.53% 110,052,700 -754,344 -20.6
21.15
28.30
21.15
3 tháng
(2025-01-08) 		-6.75 -24.19% 140,458,800 -1,460,444 -40.1
21.15
28.30
21.15
6 tháng
(2024-10-10) 		-6.40 -23.23% 354,107,700 12,475,064 354.3
21.15
31.05
21.15
12 tháng
(2024-04-15) 		-2.75 -11.52% 968,664,400 3,397,868 67.6
21.15
32.40
21.15
24 tháng
(2023-04-19) 		-1.27 -5.65% 1,437,866,500 -10,089,197 -229.5
21.15
32.40
21.15
36 tháng
(2022-04-25) 		-12.51 -37.17% 1,850,223,800 12,741,553 594.9
16.65
39.96
21.15
60 tháng
(2020-05-04) 		12.52 144.98% 2,585,731,640 6,463,913 527.4
8.15
43.87
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
28.10
 3,288,300 28.30 28.40 28.05 241,000 82,800 4.5
07/11/2024
28.20
 4,617,700 27.80 28.40 27.80 225,600 242,500 -0.5
06/11/2024
27.80
 2,202,900 27.70 27.80 27.55 0 0 0
05/11/2024
27.65
 2,419,300 27.45 27.85 27.45 383,900 40,800 9.5
04/11/2024
27.45
 2,387,500 27.30 27.70 27.10 633,000 83,000 15.1
01/11/2024
27.30
 5,092,100 26.75 27.55 26.75 476,000 28,800 12.2
31/10/2024
26.65
 904,500 26.65 26.85 26.60 13,200 1,200 0.3
30/10/2024
26.65
 1,537,900 26.60 26.85 26.40 41,600 40,000 0.0
29/10/2024
26.55
 1,298,300 26.85 26.90 26.50 17,500 25,400 -0.2
28/10/2024
26.70
 818,000 26.90 26.90 26.60 11,300 6,900 0.1
25/10/2024
26.60
 1,559,500 26.65 26.90 26.55 210,500 50,900 4.3
24/10/2024
26.65
 1,822,000 26.85 27.10 26.50 161,500 2,800 4.2
23/10/2024
26.95
 1,789,500 26.65 27.05 26.35 16,600 40,100 -0.6
22/10/2024
26.55
 3,181,500 26.65 27.20 26.35 103,000 25,600 2.0
21/10/2024
26.75
 2,922,800 27.50 27.60 26.75 8,200 1,600 0.2
18/10/2024
27.50
 1,940,800 28 28.05 27.50 400 72,500 -2.0
17/10/2024
27.95
 2,621,200 27.65 28.15 27.20 15,500 14,900 0.0
16/10/2024
27.55
 1,083,800 27.55 27.75 27.45 400 13,200 -0.4
15/10/2024
27.55
 2,626,200 27.90 28.05 27.50 277,300 2,100 7.7
14/10/2024
27.70
 1,326,500 28.20 28.20 27.70 5,200 39,300 -1.0
11/10/2024
27.90
 1,594,600 27.75 27.95 27.50 100 38,500 -1.1
10/10/2024
27.55
 1,615,800 27.95 28 27.50 11,000 400 0.3
09/10/2024
27.85
 1,840,800 27.85 27.85 27.65 6,500 19,200 -0.4
08/10/2024
27.65
 1,935,500 27.40 27.85 27.40 10,000 3,500 0.2
07/10/2024
27.40
 1,674,900 27.80 27.80 27.30 40,800 3,900 1.0
04/10/2024
27.35
 3,299,700 27.30 27.85 27.30 0 222,100 -6.1
03/10/2024
27.30
 5,282,300 28 28.10 27.30 400 8,000 -0.2
02/10/2024
27.95
 2,887,200 28 28.40 27.95 15,400 29,600 -0.4
01/10/2024
28.20
 3,757,500 28.10 28.50 28 20,800 0 0.6
30/09/2024
27.95
 6,519,500 28.20 28.35 27.70 8,400 60,900 -1.5
27/09/2024
28.20
 5,824,900 28.85 29.50 28.20 67,000 925,500 -24.3
26/09/2024
28.85
 3,891,600 29.30 29.35 28.80 13,500 2,500 0.3
25/09/2024
29.25
 8,440,800 29 29.50 28.75 119,300 589,400 -13.6
24/09/2024
28.80
 2,729,100 28.50 28.80 28.30 80,300 56,200 0.7
23/09/2024
28.30
 2,656,100 28.70 28.90 28.30 100,100 26,500 2.1
20/09/2024
28.70
 4,096,600 29 29.10 28.55 55,500 55,600 -0.0
19/09/2024
28.75
 3,862,100 28 28.80 28 376,000 0 10.7
18/09/2024
28
 3,045,500 28.30 28.40 27.95 48,900 26,300 0.6
17/09/2024
28.20
 3,584,300 27.45 28.20 27.25 30,500 19,800 0.3
16/09/2024
27.55
 2,226,200 27.60 28 27.50 400 13,100 -0.4
13/09/2024
27.60
 2,235,600 27.90 28.05 27.55 27,800 822,900 -22.0
12/09/2024
27.70
 1,682,900 27.95 28.25 27.70 69,800 27,900 1.2
11/09/2024
27.75
 5,355,300 28.10 28.20 27.35 151,200 489,400 -9.4
10/09/2024
28.10
 4,435,100 28.80 28.80 28 138,300 172,900 -1.0
09/09/2024
28.60
 4,993,800 28.70 29.20 28.60 0 0 0
06/09/2024
28.75
 5,694,500 27.90 28.75 27.85 591,600 97,100 14.0
05/09/2024
27.90
 2,900,800 28.40 28.65 27.85 279,800 84,500 5.5
04/09/2024
28.25
 3,626,700 27.90 28.30 27.80 102,900 165,900 -1.8
30/08/2024
28.20
 1,975,000 28.20 28.45 28.05 25,800 76,100 -1.4
29/08/2024
28.15
 1,575,000 28.25 28.50 28.15 11,000 7,100 0.1
28/08/2024
28.25
 4,469,200 28.50 28.80 27.75 153,600 107,700 1.3
27/08/2024
28.25
 5,212,800 28.60 28.80 28 223,400 1,296,300 -30.4
26/08/2024
28.60
 4,816,600 29 29.40 28.50 37,700 153,200 -3.4
23/08/2024
28.75
 3,495,500 28.70 29.10 28.30 24,600 102,100 -2.2
22/08/2024
28.70
 5,113,200 28.60 29.30 28.40 377,800 288,600 2.6
21/08/2024
28.45
 4,232,600 28.80 28.95 28.35 40,800 453,000 -11.8
20/08/2024
28.80
 8,203,600 28.15 29.40 28.15 184,200 294,300 -3.2
19/08/2024
28.05
 3,711,700 28.20 28.45 28 6,000 129,100 -3.5
16/08/2024
28.05
 10,688,600 26.70 28.05 26.40 625,200 2,800 17.1
15/08/2024
26.25
 3,895,500 26.30 26.75 26.25 833,300 16,800 21.6
14/08/2024
26.20
 2,456,400 26.90 26.90 26.20 3,500 100,600 -2.6
13/08/2024
26.60
 3,485,100 27.05 27.15 26.50 6,500 255,700 -6.7
12/08/2024
27.10
 4,696,500 26.55 27.10 26.30 11,000 86,600 -2.0
09/08/2024
26.35
 3,383,200 26 26.40 25.75 73,700 94,300 -0.5
08/08/2024
25.75
 4,443,300 26.15 26.70 25.70 67,600 881,200 -21.2
07/08/2024
26.50
 3,357,000 26.10 26.80 25.55 160,400 163,600 -0.1
06/08/2024
25.95
 5,237,200 25.90 26.40 25 156,500 352,900 -5.0
05/08/2024
25.55
 6,360,900 26.30 27.10 25.55 443,400 306,500 3.5
02/08/2024
27.45
 3,222,800 26.50 27.45 26.25 101,500 70,300 0.8
01/08/2024
26.70
 7,071,200 28.05 28.20 26.35 419,700 500 11.3
31/07/2024
28.05
 3,030,000 28.30 28.75 27.80 118,400 84,300 0.9
30/07/2024
28.30
 3,392,100 28.50 29.25 28 600 670,300 -19.1
29/07/2024
28.50
 3,123,100 28.80 28.95 28.30 600 670,300 -19.1
26/07/2024
28.80
 3,769,200 28.70 28.85 28.15 639,000 440,700 5.6
25/07/2024
28.50
 3,781,200 27.85 28.75 27.80 20,800 596,400 -16.4
24/07/2024
28.10
 6,768,100 27.20 28.40 27 1,465,900 101,500 37.5
23/07/2024
27.20
 8,421,100 28.90 29.15 27.20 630,300 417,000 5.9
22/07/2024
28.85
 10,725,000 30.50 31 28.85 563,700 700,100 -4.3
19/07/2024
31
 5,108,300 31.70 31.75 30.70 109,900 225,400 -3.6
18/07/2024
31.70
 6,082,900 30.20 31.70 30.05 502,500 108,800 12.0
17/07/2024
30.20
 11,323,900 31.80 32.15 29.50 515,900 434,800 2.0
16/07/2024
31.70
 4,796,600 32.50 32.80 31.60 123,400 342,600 -7.0
15/07/2024
32.40
 7,487,000 31.70 33 31.55 118,400 1,070,300 -30.9
12/07/2024
31.40
 6,491,600 32 32 31.05 648,600 27,000 19.4
11/07/2024
31.80
 4,209,400 32.20 32.50 31.80 449,700 254,900 6.2
10/07/2024
31.90
 12,338,800 30.70 32.60 30.30 51,200 243,700 -6.0
09/07/2024
30.50
 6,501,800 30.90 31.25 30.30 400 226,600 -7.0
08/07/2024
30.60
 9,684,100 29.70 30.65 29.55 1,200 119,600 -3.6
05/07/2024
29.50
 6,646,700 29.30 29.90 28.90 91,200 84,200 0.2
04/07/2024
29.15
 3,763,600 28.95 29.15 28.65 14,400 464,400 -13.0
03/07/2024
28.85
 3,409,200 29.40 29.50 28.85 2,000 126,400 -3.6
02/07/2024
29.20
 2,287,100 29.15 29.30 28.90 2,200 62,900 -1.8
01/07/2024
28.90
 4,679,300 28.30 29.50 28.15 570,600 162,000 11.7
28/06/2024
28.15
 5,864,500 28.50 28.95 27.95 177,000 384,300 -6.0
27/06/2024
28.50
 2,336,800 28.75 28.90 28.35 9,300 568,600 -16.0
26/06/2024
28.65
 4,942,400 28.30 29.05 27.80 148,700 229,600 -2.2
25/06/2024
28.30
 3,656,500 27.55 28.30 27.55 461,000 390,400 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
27.50
 6,730,700 29.60 29.80 27.50 129,700 1,117,600 -28.6
21/06/2024
29.36
 7,018,900 29.99 29.99 29.01 212,200 1,093,000 -29.0
20/06/2024
29.81
 7,734,300 29.01 29.86 28.51 734,100 228,500 16.4

Chính sách bảo mật | Điều khoản sử dụng |