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)
11/08/2017
5.64
 82,310 5.66 5.66 5.63 0 0 0
10/08/2017
5.66
 35,260 5.70 5.70 5.61 0 0 0
09/08/2017
5.70
 35,650 5.66 5.70 5.63 0 0 0
08/08/2017
5.72
 9,240 5.85 5.85 5.72 0 200 0.0
07/08/2017
5.85
 103,060 5.68 5.86 5.68 0 0 0
04/08/2017
5.68
 264,400 5.70 5.70 5.63 0 17,580 -0.5
03/08/2017
5.63
 186,580 5.63 5.68 5.52 0 5,000 -0.2
02/08/2017
5.68
 45,590 5.63 5.77 5.63 0 0 0
01/08/2017
5.59
 55,620 5.63 5.64 5.59 0 0 0
31/07/2017
5.64
 60,180 5.70 5.79 5.64 100 0 0.0
28/07/2017
5.70
 53,340 5.70 5.75 5.64 100 0 0.0
27/07/2017
5.70
 34,890 5.85 5.85 5.70 100 0 0.0
26/07/2017
5.86
 19,250 5.83 5.86 5.81 0 10 0.0
25/07/2017
5.82
 90,270 5.64 5.82 5.64 0 0 0
24/07/2017
5.63
 80,420 5.55 5.70 5.52 0 0 0
21/07/2017
5.65
 44,830 5.79 5.81 5.63 0 0 0
20/07/2017
5.70
 69,780 5.92 5.92 5.70 2,000 0 0.1
19/07/2017
5.88
 37,190 5.98 5.98 5.81 0 0 0
18/07/2017
5.86
 57,380 5.85 5.88 5.82 0 0 0
17/07/2017
5.85
 155,490 6.07 6.07 5.79 200 0 0.0
14/07/2017
6.07
 50,870 6.20 6.23 6.07 10 0 0.0
13/07/2017
6.18
 62,030 6.10 6.18 6.10 0 0 0
12/07/2017
6.10
 129,820 5.94 6.12 5.94 0 3,000 -0.1
11/07/2017
5.95
 81,900 5.94 6.03 5.81 6,200 10,000 -0.1
10/07/2017
6.03
 73,770 6.07 6.07 5.85 0 0 0
07/07/2017
6.07
 125,160 6.09 6.18 6.04 0 0 0
06/07/2017
6.10
 354,710 5.75 6.10 5.75 0 0 0
05/07/2017
5.82
 53,770 5.88 5.92 5.79 0 480 0.0
04/07/2017
5.88
 123,330 6.05 6.05 5.79 0 0 0
03/07/2017
5.90
 545,700 5.52 5.90 5.52 0 0 0
30/06/2017
5.52
 132,480 5.43 5.52 5.42 280 0 0.0
29/06/2017
5.42
 104,940 5.52 5.57 5.35 310 0 0.0
28/06/2017
5.52
 7,680 5.59 5.59 5.44 0 0 0
27/06/2017
5.61
 10,300 5.68 5.68 5.52 0 0 0
26/06/2017
5.55
 175,730 5.46 5.66 5.46 0 0 0
23/06/2017
5.42
 32,070 5.42 5.48 5.33 0 0 0
22/06/2017
5.42
 31,210 5.33 5.42 5.33 0 0 0
21/06/2017
5.42
 129,320 5.33 5.44 5.28 0 0 0
20/06/2017
5.31
 36,300 5.28 5.33 5.22 0 0 0
19/06/2017
5.28
 30,830 5.33 5.33 5.27 0 0 0
16/06/2017
5.33
 16,960 5.37 5.44 5.33 0 0 0
15/06/2017
5.44
 23,930 5.52 5.52 5.35 100 0 0.0
14/06/2017
5.46
 155,520 5.24 5.50 5.24 0 57,390 -1.7
13/06/2017
5.28
 14,370 5.26 5.28 5.26 0 0 0
12/06/2017
5.27
 14,650 5.29 5.29 5.26 1,000 0 0.0
09/06/2017
5.31
 12,920 5.33 5.35 5.26 0 0 0
08/06/2017
5.29
 95,490 5.42 5.42 5.29 0 37,170 -1.1
07/06/2017
5.37
 147,070 5.29 5.52 5.29 0 50,000 -1.5
06/06/2017
5.26
 68,980 5.26 5.28 5.24 0 55,000 -1.6
05/06/2017
5.26
 51,250 5.26 5.30 5.22 0 30,000 -0.9
02/06/2017
5.26
 39,150 5.31 5.31 5.26 0 29,990 -0.9
01/06/2017
5.26
 55,570 5.24 5.28 5.20 5,000 35,070 -0.9
31/05/2017
5.22
 51,240 5.17 5.26 5.15 0 7,800 -0.2
30/05/2017
5.23
 75,150 5.33 5.33 5.23 0 3,000 -0.1
29/05/2017
5.31
 76,210 5.31 5.33 5.28 0 35,600 -1.0
26/05/2017
5.31
 78,740 5.29 5.36 5.29 0 50,000 -1.4
25/05/2017
5.33
 78,380 5.20 5.37 5.20 0 0 0
24/05/2017
5.20
 43,310 5.18 5.33 5.18 0 0 0
23/05/2017
5.23
 14,210 5.23 5.26 5.23 0 0 0
22/05/2017
5.29
 54,100 5.20 5.29 5.15 200 0 0.0
19/05/2017
5.26
 38,620 5.24 5.33 5.24 7,500 0 0.2
18/05/2017
5.29
 14,950 5.29 5.31 5.26 0 0 0
17/05/2017
5.31
 25,700 5.31 5.33 5.26 0 0 0
16/05/2017
5.35
 33,340 5.42 5.44 5.35 0 12,100 -0.4
15/05/2017
5.41
 58,470 5.31 5.42 5.31 0 21,840 -0.6
12/05/2017
5.33
 78,660 5.35 5.35 5.29 6,600 2,440 0.1
11/05/2017
5.39
 28,520 5.41 5.41 5.24 1,470 0 0.0
10/05/2017
5.42
 17,980 5.52 5.52 5.42 0 0 0
09/05/2017
5.50
 167,540 5.33 5.63 5.29 100 7,770 -0.2
08/05/2017
5.29
 33,720 5.20 5.29 5.18 3,190 5,000 -0.1
05/05/2017
5.24
 34,850 5.18 5.26 5.18 0 0 0
04/05/2017
5.24
 19,020 5.28 5.33 5.24 0 0 0
03/05/2017
5.25
 75,010 5.17 5.33 5.11 200 3,000 -0.1
28/04/2017
5.18
 28,160 5.18 5.30 5.18 0 0 0
27/04/2017
5.23
 27,320 5.24 5.24 5.20 100 0 0.0
26/04/2017
5.20
 24,790 5.20 5.29 5.20 0 0 0
25/04/2017
5.24
 9,370 5.17 5.33 5.17 100 0 0.0
24/04/2017
5.33
 10,360 5.37 5.37 5.33 0 0 0
21/04/2017
5.35
 24,160 5.39 5.46 5.33 0 0 0
20/04/2017
5.39
 148,250 5.28 5.41 5.24 0 0 0
19/04/2017
5.22
 81,350 5.24 5.28 5.15 0 0 0
18/04/2017
5.24
 80,360 5.26 5.26 5.09 0 0 0
17/04/2017
5.24
 152,150 5.44 5.44 5.18 100 0 0.0
14/04/2017
5.33
 82,760 5.48 5.48 5.24 0 0 0
13/04/2017
5.48
 52,020 5.52 5.52 5.42 100 0 0.0
12/04/2017
5.48
 110,710 5.57 5.61 5.42 0 0 0
11/04/2017
5.57
 348,110 5.42 5.64 5.29 0 50,000 -1.5
10/04/2017
5.33
 129,370 5.25 5.39 5.13 400 5,000 -0.1
07/04/2017
5.25
 55,280 5.28 5.39 5.25 0 2,420 -0.1
05/04/2017
5.28
 28,890 5.26 5.37 5.26 0 0 0
04/04/2017
5.24
 14,840 5.22 5.33 5.22 0 0 0
03/04/2017
5.22
 79,710 5.22 5.31 5.22 0 0 0
31/03/2017
5.23
 54,110 5.18 5.26 5.18 0 0 0
30/03/2017
5.15
 33,750 5.24 5.24 5.15 0 0 0
29/03/2017
5.24
 76,190 5.33 5.35 5.24 0 4,790 -0.1
28/03/2017
5.33
 31,880 5.33 5.37 5.33 3,000 0 0.1
27/03/2017
5.33
 31,570 5.26 5.52 5.26 0 1,210 0.0
24/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2017
5.28
 131,200 5.24 5.30 5.18 0 0 0
23/03/2017
4.96
 120,390 5.18 5.27 4.96 0 0 0
22/03/2017
5.23
 83,980 5.21 5.28 5.19 0 6,050 -0.2

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