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)
24/10/2016
4.25
 10,410 4.25 4.43 4.25 30 0 0.0
21/10/2016
4.27
 21,860 4.29 4.36 4.27 0 0 0
20/10/2016
4.29
 19,510 4.27 4.35 4.25 0 0 0
19/10/2016
4.29
 6,760 4.34 4.34 4.29 50 0 0.0
18/10/2016
4.34
 20,100 4.34 4.34 4.34 0 0 0
17/10/2016
4.34
 31,280 4.34 4.36 4.29 0 0 0
14/10/2016
4.36
 37,190 4.34 4.38 4.25 0 0 0
13/10/2016
4.34
 29,260 4.25 4.34 4.19 0 0 0
12/10/2016
4.19
 20,680 4.20 4.24 4.18 0 0 0
11/10/2016
4.18
 65,600 4.18 4.22 4.18 0 740 0.0
10/10/2016
4.18
 70,800 4.25 4.25 4.15 0 42,650 -1.0
07/10/2016
4.27
 19,570 4.22 4.27 4.17 0 0 0
06/10/2016
4.24
 12,040 4.25 4.25 4.22 0 0 0
05/10/2016
4.25
 480 4.18 4.25 4.18 0 0 0
04/10/2016
4.38
 26,780 4.17 4.38 4.17 0 0 0
03/10/2016
4.31
 6,810 4.21 4.31 4.19 0 0 0
30/09/2016
4.21
 1,280 4.25 4.25 4.20 0 0 0
29/09/2016
4.20
 4,020 4.40 4.40 4.20 0 0 0
28/09/2016
4.36
 22,720 4.15 4.36 4.15 0 0 0
27/09/2016
4.15
 31,300 4.16 4.18 4.15 0 0 0
26/09/2016
4.19
 5,510 4.19 4.19 4.15 0 0 0
23/09/2016
4.15
 16,240 4.13 4.15 4.11 0 0 0
22/09/2016
4.13
 14,240 4.18 4.18 4.10 0 0 0
21/09/2016
4.20
 5,040 4.10 4.20 4.10 0 0 0
20/09/2016
4.10
 11,750 4.18 4.18 4.10 0 0 0
19/09/2016
4.17
 6,100 4.24 4.24 4.17 4,700 0 0.1
16/09/2016
4.18
 690 4.25 4.25 4.18 80 0 0.0
15/09/2016
4.18
 26,740 4.41 4.41 4.18 10,320 0 0.2
14/09/2016
4.17
 5,760 4.10 4.33 4.10 0 0 0
13/09/2016
4.10
 4,880 4.08 4.20 4.08 0 0 0
12/09/2016
4.08
 18,390 4.08 4.08 4.06 0 0 0
09/09/2016
4.13
 7,710 4.10 4.13 4.10 0 0 0
08/09/2016
4.13
 55,630 4.08 4.13 4.02 0 0 0
07/09/2016
4.18
 63,300 4.22 4.22 4.08 0 0 0
06/09/2016
4.25
 41,080 4.22 4.27 4.20 0 1,530 0.0
05/09/2016
4.22
 72,450 4.36 4.36 4.17 9,000 1,520 0.2
01/09/2016
4.43
 15,570 4.52 4.52 4.43 0 0 0
31/08/2016
4.52
 23,210 4.47 4.52 4.47 0 5,500 -0.1
30/08/2016
4.50
 24,380 4.52 4.56 4.47 0 0 0
29/08/2016
4.49
 22,960 4.59 4.59 4.49 0 11,700 -0.3
26/08/2016
4.59
 43,840 4.61 4.64 4.49 0 5,500 -0.1
25/08/2016
4.59
 11,000 4.57 4.59 4.57 0 0 0
24/08/2016
4.57
 12,920 4.57 4.61 4.57 0 0 0
23/08/2016
4.52
 10,430 4.45 4.59 4.43 0 0 0
22/08/2016
4.52
 28,940 4.45 4.61 4.45 25,650 5,250 0.5
19/08/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/08/2016
4.54
 72,030 4.79 4.79 4.54 5,000 30,000 -0.7
18/08/2016
4.66
 73,800 4.67 4.67 4.52 5,280 25,000 -0.6
17/08/2016
4.67
 39,420 4.66 4.72 4.59 0 0 0
16/08/2016
4.72
 120,970 4.47 4.77 4.44 8,940 0 0.3
15/08/2016
4.47
 12,230 4.52 4.55 4.47 5,000 0 0.1
12/08/2016
4.48
 19,990 4.52 4.52 4.47 5,000 0 0.1
11/08/2016
4.52
 32,960 4.50 4.55 4.50 0 0 0
10/08/2016
4.47
 28,800 4.58 4.58 4.47 0 0 0
09/08/2016
4.58
 19,730 4.56 4.58 4.48 0 0 0
08/08/2016
4.56
 2,000 4.56 4.56 4.56 0 0 0
05/08/2016
4.56
 59,220 4.45 4.56 4.28 1,120 0 0.0
04/08/2016
4.58
 46,310 4.59 4.59 4.44 0 0 0
03/08/2016
4.47
 34,020 4.56 4.59 4.47 0 0 0
02/08/2016
4.59
 16,000 4.48 4.59 4.47 0 0 0
01/08/2016
4.63
 15,330 4.47 4.63 4.45 0 0 0
29/07/2016
4.58
 20,310 4.53 4.59 4.52 10,000 0 0.3
28/07/2016
4.55
 72,500 4.53 4.64 4.53 0 0 0
27/07/2016
4.59
 82,740 4.59 4.71 4.58 0 0 0
26/07/2016
4.59
 42,700 4.44 4.61 4.44 0 0 0
25/07/2016
4.44
 14,970 4.52 4.52 4.44 0 0 0
22/07/2016
4.59
 48,700 4.44 4.59 4.44 0 0 0
21/07/2016
4.52
 97,120 4.52 4.52 4.36 0 0 0
20/07/2016
4.52
 43,840 4.67 4.67 4.52 0 0 0
19/07/2016
4.67
 63,360 4.67 4.75 4.64 0 0 0
18/07/2016
4.75
 176,170 4.91 4.91 4.44 0 10,500 -0.3
15/07/2016
4.75
 61,260 4.69 4.97 4.69 14,600 9,380 0.1
14/07/2016
4.77
 101,990 4.72 5.07 4.72 300 0 0.0
13/07/2016
4.99
 80,240 5.18 5.18 4.99 0 0 0
12/07/2016
4.93
 473,700 4.75 4.93 4.58 11,000 276,160 -8.2
11/07/2016
4.61
 226,240 4.36 4.75 4.36 0 149,940 -4.4
08/07/2016
4.48
 137,140 4.44 4.48 4.36 0 0 0
07/07/2016
4.20
 73,290 4.17 4.36 4.10 0 59,930 -1.6
06/07/2016
4.20
 8,660 4.23 4.23 4.10 0 0 0
05/07/2016
4.18
 50 4.18 4.18 4.18 0 0 0
04/07/2016
4.18
 1,570 4.13 4.18 4.12 0 0 0
01/07/2016
4.15
 100 4.23 4.23 4.15 0 0 0
30/06/2016
4.17
 16,400 3.98 4.17 3.98 0 0 0
29/06/2016
3.91
 30,140 3.87 3.93 3.87 0 30,000 -0.7
28/06/2016
3.91
 22,600 4.02 4.04 3.91 0 22,000 -0.5
27/06/2016
4.04
 8,510 3.96 4.04 3.96 0 0 0
24/06/2016
3.96
 8,810 3.99 3.99 3.96 0 0 0
23/06/2016
4.06
 41,010 4.15 4.15 3.96 0 30,000 -0.8
22/06/2016
4.15
 9,490 4.07 4.15 4.07 0 0 0
21/06/2016
4.01
 26,320 4.18 4.18 4.01 0 24,500 -0.6
20/06/2016
4.18
 3,040 4.12 4.18 4.12 0 0 0
17/06/2016
4.18
 360 4.04 4.20 4.04 0 0 0
16/06/2016
4.26
 40 4.25 4.26 4.25 0 0 0
15/06/2016
4.02
 35,010 4.12 4.34 4.01 0 30,000 -0.8
14/06/2016
4.26
 33,020 4.21 4.26 3.96 0 30,000 -0.8
13/06/2016
4.20
 39,660 4.28 4.36 4.20 0 30,000 -0.8
10/06/2016
4.34
 37,280 4.23 4.36 4.20 0 30,670 -0.8
09/06/2016
4.34
 9,520 4.28 4.36 4.28 0 0 0
08/06/2016
4.34
 6,720 4.36 4.36 4.21 0 0 0
07/06/2016
4.36
 78,660 4.34 4.36 4.21 0 67,000 -1.8
06/06/2016
4.36
 23,230 4.34 4.36 4.20 0 0 0

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