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
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)
05/06/2018
7.41
 216,500 7.41 7.60 7.36 500 40,010 -1.6
04/06/2018
7.40
 112,670 7.34 7.41 7.28 0 0 0
01/06/2018
7.34
 94,250 7.23 7.53 7.15 0 0 0
31/05/2018
7.23
 72,630 7.10 7.34 7.10 0 200 0.0
30/05/2018
7.15
 127,630 7.10 7.21 7.06 0 0 0
29/05/2018
7.06
 140,370 6.88 7.17 6.84 0 0 0
28/05/2018
6.84
 319,340 7.34 7.35 6.84 0 0 0
25/05/2018
7.35
 161,310 7.62 7.81 7.35 0 19,100 -0.8
24/05/2018
7.41
 114,210 7.56 7.62 7.40 200 50,000 -2.0
23/05/2018
7.40
 138,500 7.25 7.47 7.15 0 0 0
22/05/2018
7.25
 248,280 7.43 7.51 7.19 0 71,000 -2.8
21/05/2018
7.46
 64,540 7.97 7.97 7.45 0 17,900 -0.7
18/05/2018
7.60
 69,060 7.62 7.62 7.45 0 20,600 -0.8
17/05/2018
7.62
 153,560 7.45 7.79 7.43 0 45,500 -1.9
16/05/2018
7.45
 74,660 7.68 7.68 7.43 0 5,170 -0.2
15/05/2018
7.68
 179,350 7.32 7.68 7.32 0 50,000 -2.1
14/05/2018
7.17
 99,380 7.19 7.23 7.08 0 42,500 -1.6
11/05/2018
7.17
 100,520 7.25 7.30 7.08 0 72,910 -2.8
10/05/2018
7.28
 151,120 7.44 7.45 7.28 1,300 50,000 -1.9
09/05/2018
7.47
 132,810 7.36 7.62 7.34 0 50,000 -2.0
08/05/2018
7.34
 159,790 7.27 7.41 7.25 0 50,010 -2.0
07/05/2018
7.38
 127,360 7.12 7.43 7.06 0 50,000 -1.9
04/05/2018
7.27
 165,170 7.43 7.53 7.25 0 50,000 -2.0
03/05/2018
7.38
 680,160 7.40 7.40 6.89 0 120,000 -4.5
02/05/2018
7.40
 249,010 7.40 8.18 7.40 0 170,000 -7.1
27/04/2018
7.94
 171,350 7.88 8.18 7.88 0 112,000 -4.8
26/04/2018
7.87
 221,250 8.46 8.55 7.87 100 44,080 -1.9
24/04/2018
8.46
 119,120 8.90 8.90 8.46 0 57,120 -2.6
23/04/2018
8.60
 304,550 9.22 9.51 8.60 0 74,850 -3.7
20/04/2018
9.20
 172,190 9.27 9.29 9.09 50 81,610 -4.0
19/04/2018
9.29
 106,900 9.31 9.38 9.18 20,000 5,140 0.7
18/04/2018
9.31
 104,200 9.38 9.38 9.27 970 60,100 -3.0
17/04/2018
9.42
 144,560 9.42 9.55 9.29 0 60,000 -3.0
16/04/2018
9.48
 110,140 9.50 9.57 9.44 0 96,620 -4.9
13/04/2018
9.50
 228,650 9.98 9.98 9.40 0 60,000 -3.1
12/04/2018
9.76
 551,920 9.20 9.83 9.13 150 162,600 -8.4
11/04/2018
9.20
 220,130 9.64 9.66 9.20 0 60,000 -3.1
10/04/2018
9.66
 214,370 9.61 9.76 9.55 0 80,000 -4.1
09/04/2018
9.64
 187,690 9.66 9.74 9.57 270 71,000 -3.7
06/04/2018
9.70
 223,940 10.04 10.04 9.66 0 90,000 -4.8
05/04/2018
9.94
 156,320 10.00 10.04 9.76 200 115,000 -6.1
04/04/2018
9.74
 259,150 10.05 10.18 9.74 200 175,000 -9.3
03/04/2018
9.74
 564,860 9.11 9.74 9.11 0 265,520 -13.6
02/04/2018
9.11
 103,690 9.11 9.16 9.03 0 45,000 -2.2
30/03/2018
9.11
 58,800 8.98 9.11 8.97 33,000 0 1.6
29/03/2018
9.01
 112,660 9.18 9.18 8.96 0 7,000 -0.3
28/03/2018
9.05
 54,990 9.11 9.14 8.98 100 0 0.0
27/03/2018
9.11
 75,440 9.16 9.18 9.05 0 1,000 0.0
26/03/2018
9.11
 57,030 9.11 9.27 9.01 5,000 0 0.2
23/03/2018
9.11
 219,750 8.64 9.11 8.64 28,000 0 1.3
22/03/2018
8.94
 180,310 9.07 9.11 8.94 0 0 0
21/03/2018
9.07
 118,240 9.22 9.22 9.05 0 20,360 -1.0
20/03/2018
9.22
 101,740 9.24 9.25 9.12 0 38,730 -1.9
19/03/2018
9.24
 208,690 9.20 9.25 9.14 300 91,240 -4.5
16/03/2018
9.12
 92,250 9.12 9.20 9.09 0 0 0
15/03/2018
9.09
 81,500 9.04 9.22 9.04 0 0 0
14/03/2018
9.11
 96,290 9.01 9.28 9.01 0 0 0
13/03/2018
9.09
 73,540 9.01 9.12 9.01 0 700 0.0
12/03/2018
9.01
 154,990 9.01 9.38 8.99 200 25,130 -1.2
09/03/2018
9.25
 128,150 9.29 9.55 9.24 200 29,920 -1.5
08/03/2018
9.25
 50,110 9.20 9.27 9.18 1,000 0 0.0
07/03/2018
9.25
 210,320 9.12 9.38 9.12 100 10,000 -0.5
06/03/2018
9.24
 121,050 9.14 9.24 9.11 200 0 0.0
05/03/2018
9.14
 151,700 9.24 9.40 9.14 200 0 0.0
02/03/2018
9.11
 50,000 8.92 9.29 8.85 0 0 0
01/03/2018
8.90
 161,820 8.96 9.14 8.85 1,000 0 0.0
28/02/2018
8.96
 222,790 9.11 9.37 8.96 12,100 0 0.6
27/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2018
9.20
 164,490 8.73 9.20 8.55 700 0 0.0
26/02/2018
8.60
 179,180 8.82 8.82 8.48 900 181,000 -8.5
23/02/2018
8.55
 515,730 8.00 8.55 8.00 10,000 547,100 -24.2
22/02/2018
8.00
 302,740 8.00 8.02 7.94 0 202,900 -8.8
21/02/2018
8.00
 211,500 7.98 8.42 7.96 0 200,000 -8.7
13/02/2018
7.91
 416,580 7.78 8.09 7.78 0 400,780 -17.1
12/02/2018
7.78
 268,830 7.80 7.87 7.77 25,000 265,220 -10.2
09/02/2018
7.78
 90,990 7.72 7.89 7.68 0 45,000 -1.9
08/02/2018
7.81
 62,020 7.65 7.81 7.63 0 10,000 -0.4
07/02/2018
7.76
 185,450 7.68 7.80 7.68 24,200 113,500 -3.8
06/02/2018
7.56
 475,770 7.56 7.67 7.46 0 47,400 -2.0
05/02/2018
7.83
 303,300 7.81 8.14 7.58 0 147,930 -6.4
02/02/2018
7.72
 58,670 7.67 7.76 7.61 0 0 0
01/02/2018
7.65
 197,980 7.56 7.81 7.54 0 0 0
31/01/2018
7.72
 266,910 7.91 7.94 7.63 300 13,900 -0.6
30/01/2018
7.91
 310,230 7.76 7.91 7.63 100 145,000 -6.1
29/01/2018
7.80
 245,180 7.38 7.81 7.36 1,010 23,700 -0.9
26/01/2018
7.38
 372,850 6.93 7.38 6.90 0 0 0
25/01/2018
6.90
 87,390 6.99 6.99 6.82 0 0 0
22/01/2018
6.88
 131,950 6.71 6.88 6.71 0 0 0
19/01/2018
6.67
 84,120 6.62 6.69 6.62 0 0 0
18/01/2018
6.62
 64,950 6.64 6.64 6.52 0 0 0
17/01/2018
6.62
 44,800 6.66 6.71 6.62 7,070 11,200 -0.2
16/01/2018
6.69
 65,850 6.62 6.75 6.60 0 2,000 -0.1
15/01/2018
6.62
 88,420 6.75 6.78 6.56 0 0 0
12/01/2018
6.53
 70,510 6.73 6.73 6.53 0 0 0
11/01/2018
6.73
 80,280 6.64 6.77 6.62 0 0 0
10/01/2018
6.77
 88,520 6.89 6.89 6.66 0 0 0
09/01/2018
6.89
 241,000 6.53 6.89 6.40 48,000 0 1.7
08/01/2018
6.47
 30,260 6.40 6.49 6.36 0 0 0
05/01/2018
6.40
 26,250 6.43 6.43 6.32 0 0 0
04/01/2018
6.43
 55,910 6.58 6.58 6.43 600 0 0.0
03/01/2018
6.53
 49,680 6.34 6.62 6.34 0 0 0

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