CTCP Tập đoàn Hà Đô (hdg)

15.30
0.65
(4.44%)
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
15.30
2 tháng
(2026-08-10) 		-2.55 -14.96% 41,579,000 -1,066,755 -19.9
14.50
17.50
15.30
3 tháng
(2026-07-10) 		-4.40 -23.28% 72,750,300 -3,706,055 -64.5
14.50
19.15
15.30
6 tháng
(2026-04-13) 		-11.18 -43.54% 179,210,600 -16,333,155 -370.5
14.50
26.05
15.30
12 tháng
(2025-10-13) 		-16.17 -52.72% 543,108,300 -15,281,855 -325.4
14.50
31.87
15.30
24 tháng
(2024-10-18) 		-7.82 -35.03% 1,539,372,000 -7,687,626 -301.0
14.50
31.87
15.30
36 tháng
(2023-10-24) 		-4.75 -24.69% 2,418,375,000 -34,161,743 -1,046.6
14.50
31.87
15.30
60 tháng
(2021-11-03) 		-10.41 -41.80% 3,171,407,600 -6,657,903 -34.5
13.51
35.60
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
7.54
 200,590 8.01 8.01 7.54 0 0 0
23/10/2018
8.07
 235,780 8.26 8.33 7.85 0 5,360 -0.2
22/10/2018
8.30
 116,180 8.48 8.48 8.30 0 0 0
19/10/2018
8.35
 99,550 8.30 8.37 8.26 0 0 0
18/10/2018
8.39
 157,220 8.46 8.51 8.36 0 0 0
17/10/2018
8.48
 153,400 8.48 8.48 8.35 0 0 0
16/10/2018
8.30
 163,300 8.35 8.55 8.28 5,360 0 0.2
15/10/2018
8.35
 48,890 8.44 8.46 8.24 0 1,800 -0.1
12/10/2018
8.44
 181,080 8.12 8.46 8.10 0 0 0
11/10/2018
8.15
 417,940 8.15 8.53 8.15 0 1,100 0.0
10/10/2018
8.69
 147,760 8.85 8.87 8.67 0 0 0
09/10/2018
8.78
 236,460 8.65 8.89 8.65 0 0 0
08/10/2018
8.65
 254,470 8.64 8.73 8.52 0 0 0
05/10/2018
8.63
 270,510 8.69 8.88 8.60 0 0 0
04/10/2018
8.74
 152,170 8.82 8.87 8.73 0 0 0
03/10/2018
8.82
 196,360 9.00 9.02 8.78 0 0 0
02/10/2018
9.00
 236,600 8.98 9.14 8.83 0 0 0
01/10/2018
8.96
 319,170 8.79 9.07 8.71 0 0 0
28/09/2018
8.73
 170,340 8.69 8.85 8.69 15,000 0 0.6
27/09/2018
8.71
 229,580 8.91 8.91 8.67 0 0 0
26/09/2018
8.87
 180,600 8.80 8.98 8.80 0 0 0
25/09/2018
8.91
 309,950 8.91 8.94 8.69 0 0 0
24/09/2018
8.71
 158,260 8.85 8.87 8.70 0 0 0
21/09/2018
8.76
 192,950 8.60 9.00 8.60 0 0 0
20/09/2018
8.60
 183,940 8.62 8.69 8.46 0 0 0
19/09/2018
8.62
 300,490 8.78 8.91 8.61 0 0 0
18/09/2018
8.69
 195,320 8.62 8.69 8.46 0 0 0
17/09/2018
8.57
 290,600 8.42 8.69 8.37 0 0 0
14/09/2018
8.35
 261,200 8.19 8.46 8.15 0 0 0
13/09/2018
8.19
 202,450 8.26 8.26 8.12 500 0 0.0
12/09/2018
8.21
 272,170 8.17 8.39 8.15 0 0 0
11/09/2018
8.17
 461,460 7.63 8.17 7.63 0 0 0
10/09/2018
7.64
 112,460 7.56 7.79 7.51 0 0 0
07/09/2018
7.57
 131,090 7.57 7.66 7.49 0 0 0
06/09/2018
7.57
 172,280 7.67 7.69 7.49 0 0 0
05/09/2018
7.67
 293,330 7.65 7.72 7.27 0 0 0
04/09/2018
7.65
 153,690 7.69 7.90 7.63 500 0 0.0
31/08/2018
7.68
 217,960 7.76 7.80 7.65 500 0 0.0
30/08/2018
7.79
 195,350 7.94 7.94 7.67 0 0 0
29/08/2018
7.76
 185,930 7.63 7.79 7.58 0 0 0
28/08/2018
7.51
 265,970 7.24 7.56 7.21 0 78,120 -2.6
27/08/2018
7.13
 236,270 7.12 7.22 7.12 0 64,630 -2.0
24/08/2018
7.12
 152,840 7.20 7.21 7.06 0 27,030 -0.9
23/08/2018
7.16
 150,740 7.27 7.28 7.13 1,500 44,000 -1.4
22/08/2018
7.13
 183,220 7.09 7.33 7.01 0 0 0
21/08/2018
7.07
 331,050 6.93 7.07 6.93 0 93,000 -2.9
20/08/2018
6.81
 138,850 6.63 6.98 6.63 0 40,740 -1.2
17/08/2018
6.63
 104,990 6.50 6.83 6.50 0 10,230 -0.3
16/08/2018
6.41
 80,150 6.27 6.41 6.25 0 22,470 -0.6
15/08/2018
6.27
 34,630 6.17 6.39 6.17 0 3,380 -0.1
14/08/2018
6.26
 33,290 6.28 6.32 6.26 0 1,820 -0.1
13/08/2018
6.36
 15,620 6.45 6.45 6.34 0 1,020 0.0
10/08/2018
6.45
 112,870 6.54 6.54 6.45 0 33,000 -0.9
09/08/2018
6.54
 29,690 6.61 6.66 6.51 0 0 0
08/08/2018
6.54
 33,050 6.54 6.54 6.45 1,250 9,750 -0.2
07/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/10 Giá: 10 (Volume + 10%, Ratio=0.10)
07/08/2018
6.45
 52,270 6.36 6.54 6.36 0 14,960 -0.4
06/08/2018
6.32
 97,490 6.28 6.36 6.26 0 24,320 -0.8
03/08/2018
6.26
 43,660 6.28 6.36 6.24 0 840 0.0
02/08/2018
6.28
 63,200 6.34 6.34 6.17 660 0 0.0
01/08/2018
6.32
 89,120 6.50 6.60 6.26 500 5,700 -0.2
31/07/2018
6.46
 145,760 6.69 6.78 6.46 0 8,500 -0.3
30/07/2018
6.72
 57,820 6.69 6.92 6.69 0 16,000 -0.6
27/07/2018
6.82
 73,370 6.80 6.96 6.80 0 20,960 -0.8
26/07/2018
6.76
 166,650 6.71 6.84 6.69 0 48,000 -1.8
25/07/2018
6.69
 127,390 6.62 6.78 6.62 0 37,000 -1.3
24/07/2018
6.62
 109,640 6.59 6.62 6.43 0 32,600 -1.1
23/07/2018
6.59
 167,960 6.59 6.61 6.32 0 47,730 -1.7
20/07/2018
6.32
 103,370 6.30 6.41 6.23 0 29,350 -1.0
19/07/2018
6.23
 88,390 6.45 6.56 6.23 0 16,040 -0.6
18/07/2018
6.45
 123,930 6.13 6.49 6.13 0 36,470 -1.2
17/07/2018
6.23
 15,930 6.21 6.23 6.13 0 4,560 -0.2
16/07/2018
6.21
 43,680 6.21 6.23 6.13 0 11,340 -0.4
13/07/2018
6.21
 42,490 6.13 6.23 6.10 0 12,540 -0.4
12/07/2018
6.13
 45,000 6.13 6.21 6.08 0 8,760 -0.3
11/07/2018
6.13
 69,520 6.11 6.13 6.00 0 0 0
10/07/2018
6.11
 33,380 6.04 6.13 6.02 800,000 800,000 0
09/07/2018
6.11
 39,250 6.36 6.36 6.11 0 2,000 -0.1
06/07/2018
6.30
 23,350 6.10 6.32 6.10 3,000 6,620 -0.1
05/07/2018
6.22
 117,580 6.32 6.34 6.09 0 0 0
04/07/2018
6.32
 33,720 6.36 6.36 6.15 0 7,540 -0.3
03/07/2018
6.36
 73,990 6.60 6.63 6.32 32,000 0 1.1
02/07/2018
6.50
 160,200 6.26 6.50 6.13 102,360 0 3.5
29/06/2018
6.41
 344,830 6.13 6.49 6.04 17,640 0 0.6
28/06/2018
6.10
 116,860 6.19 6.24 6.04 0 0 0
27/06/2018
6.24
 145,210 6.63 6.63 6.24 0 0 0
26/06/2018
6.54
 183,470 6.69 6.69 6.30 0 0 0
25/06/2018
6.76
 37,090 6.80 6.86 6.75 0 0 0
22/06/2018
6.80
 87,200 6.86 6.91 6.69 800 1,810 0.0
21/06/2018
6.86
 65,670 6.88 6.90 6.82 0 15,370 -0.6
20/06/2018
6.88
 68,830 7.06 7.06 6.82 0 20,460 -0.8
19/06/2018
6.88
 222,690 6.93 7.21 6.75 0 4,710 -0.2
18/06/2018
7.08
 71,630 7.19 7.19 7.08 0 6,200 -0.2
15/06/2018
7.23
 67,200 7.08 7.25 7.08 0 0 0
14/06/2018
7.08
 118,090 7.21 7.25 7.06 0 22,190 -0.9
13/06/2018
7.21
 58,890 7.15 7.21 7.13 500 17,470 -0.7
12/06/2018
7.15
 188,420 7.34 7.34 6.99 0 0 0
11/06/2018
7.34
 79,720 7.33 7.41 7.32 0 0 0
08/06/2018
7.36
 169,860 7.51 7.51 7.36 0 57,380 -2.3
07/06/2018
7.51
 411,610 7.43 7.71 7.43 0 267,840 -10.8
06/06/2018
7.34
 105,150 7.40 7.41 7.27 0 0 0

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