CTCP Tập đoàn Hà Đô (hdg)

27.50
-0.45
(-1.61%)
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
(2024-09-18) 		-0.50 -1.79% 74,553,000 40,598 0.7
27.30
29.25
27.50
2 tháng
(2024-08-19) 		-0.55 -1.96% 154,093,400 -2,529,863 -71.8
27.30
29.25
27.50
3 tháng
(2024-07-22) 		-1.35 -4.68% 255,400,900 -1,982,421 -58.5
25.55
29.25
27.50
6 tháng
(2024-04-22) 		4.40 19.06% 615,922,200 -8,248,971 -262.2
22.87
32.40
27.50
12 tháng
(2023-10-24) 		3.78 15.92% 889,447,100 -25,608,326 -721.8
21.98
32.40
27.50
24 tháng
(2022-10-31) 		6.23 29.29% 1,273,353,800 -9,736,915 -202.5
16.65
32.40
27.50
36 tháng
(2021-11-03) 		-3.20 -10.42% 1,642,344,200 1,889,314 290.0
16.65
43.87
27.50
60 tháng
(2019-11-14) 		15.05 120.85% 2,286,690,980 -3,365,486 274.0
5.98
43.87
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2014
3.54
 206,600 3.42 3.56 3.32 146,220 0 3.2
15/05/2014
3.42
 480,820 3.50 3.69 3.26 299,920 5,000 6.5
14/05/2014
3.50
 411,010 3.27 3.50 3.13 274,880 0 5.9
13/05/2014
3.27
 361,140 3.27 3.34 3.07 279,690 0 5.7
12/05/2014
3.27
 782,890 3.51 3.51 3.27 505,000 30 10.4
09/05/2014
3.51
 794,270 3.59 3.59 3.37 127,670 0 2.8
08/05/2014
3.59
 612,840 3.85 3.85 3.59 232,000 0 5.2
07/05/2014
3.85
 22,000 4.05 4.05 3.85 0 0 0
06/05/2014
4.05
 214,650 3.81 4.05 3.64 0 0 0
05/05/2014
3.81
 35,010 4.04 4.04 3.81 0 0 0
29/04/2014
4.04
 71,790 4.07 4.13 4.02 1,100 0 0.0
28/04/2014
4.07
 141,800 4.19 4.19 4.00 0 0 0
25/04/2014
4.19
 130,930 4.19 4.21 4.15 1,000 5,000 -0.1
24/04/2014
4.19
 204,040 4.21 4.21 4.05 900 0 0.0
23/04/2014
4.21
 258,640 4.21 4.21 4.13 55,000 0 1.5
22/04/2014
4.21
 308,800 4.00 4.24 3.97 0 0 0
21/04/2014
4.00
 264,850 4.24 4.24 4.00 26,640 0 0.7
18/04/2014
4.24
 301,610 4.43 4.43 4.24 5,200 700 0.1
17/04/2014
4.43
 352,480 4.29 4.48 4.29 12,000 0 0.3
16/04/2014
4.29
 576,040 4.23 4.32 4.21 44,500 0 1.2
15/04/2014
4.23
 234,210 4.51 4.54 4.23 0 0 0
14/04/2014
4.51
 227,590 4.53 4.62 4.51 700 30 0.0
11/04/2014
4.53
 272,440 4.61 4.61 4.45 77,500 0 2.2
10/04/2014
4.61
 281,800 4.61 4.77 4.59 6,000 0 0.2
08/04/2014
4.61
 762,360 4.34 4.61 4.32 0 600 -0.0
07/04/2014
4.34
 179,540 4.29 4.37 4.21 0 0 0
04/04/2014
4.29
 281,330 4.32 4.35 4.24 11,000 0 0.3
03/04/2014
4.32
 249,010 4.29 4.39 4.24 15,000 0 0.4
02/04/2014
4.29
 763,850 4.16 4.29 4.07 150,000 0 3.9
01/04/2014
4.16
 469,460 4.29 4.29 4.10 6,000 1,000 0.1
31/03/2014
4.29
 262,900 4.37 4.37 4.23 1,000 0 0.0
28/03/2014
4.37
 972,800 4.13 4.42 4.13 3,100 0 0.1
27/03/2014
4.13
 360,800 3.99 4.13 3.92 20,000 0 0.5
26/03/2014
3.99
 664,300 3.99 4.18 3.96 0 0 0
25/03/2014
3.99
 649,900 4.19 4.19 3.99 0 0 0
24/03/2014
4.19
 278,940 4.15 4.21 4.10 9,000 0 0.2
21/03/2014
4.15
 176,570 4.15 4.18 4.10 0 0 0
20/03/2014
4.15
 371,960 4.24 4.24 4.13 70,000 0 1.8
19/03/2014
4.24
 475,320 4.05 4.24 4.05 74,000 100 1.9
18/03/2014
4.05
 257,820 3.97 4.07 3.96 0 0 0
17/03/2014
3.97
 365,460 3.83 4.05 3.80 0 0 0
14/03/2014
3.83
 279,740 3.80 3.85 3.72 0 10 -0.0
13/03/2014
3.80
 270,850 3.70 3.80 3.70 0 2,000 -0.0
12/03/2014
3.70
 196,020 3.80 3.80 3.69 23,100 4,000 0.4
11/03/2014
3.80
 320,860 3.78 3.83 3.73 0 0 0
10/03/2014
3.78
 176,730 3.78 3.81 3.67 0 0 0
07/03/2014
3.78
 443,180 3.64 3.85 3.62 4,000 0 0.1
06/03/2014
3.64
 230,410 3.56 3.64 3.54 0 0 0
05/03/2014
3.56
 271,630 3.50 3.56 3.50 15,000 370 0.3
04/03/2014
3.50
 255,120 3.56 3.56 3.40 17,000 0 0.4
03/03/2014
3.56
 292,990 3.73 3.73 3.53 100 0 0.0
28/02/2014
3.73
 287,760 3.73 3.73 3.61 0 0 0
27/02/2014
3.73
 402,120 3.88 3.88 3.64 30 10,000 -0.2
26/02/2014
3.88
 181,170 3.89 3.91 3.77 0 22,000 -0.5
25/02/2014
3.89
 301,410 3.81 3.89 3.69 35,340 4,000 0.8
24/02/2014
3.81
 290,260 3.72 3.81 3.64 3,000 11,000 -0.2
21/02/2014
3.72
 155,120 3.73 3.78 3.54 10,000 0 0.2
20/02/2014
3.73
 674,670 3.89 3.94 3.62 37,280 10,590 0.6
19/02/2014
3.89
 483,670 3.65 3.89 3.64 73,000 60,500 0.3
18/02/2014
3.65
 303,510 3.58 3.69 3.58 0 7,000 -0.2
17/02/2014
3.58
 406,030 3.48 3.58 3.35 3,000 0 0.1
14/02/2014
3.48
 454,060 3.31 3.50 3.26 56,100 14,910 0.9
13/02/2014
3.31
 545,440 3.15 3.31 3.08 11,700 0 0.2
12/02/2014
3.15
 265,230 2.97 3.15 2.99 4,000 2,500 0.0
11/02/2014
2.97
 397,250 3.02 3.16 2.97 0 2,000 -0.0
10/02/2014
3.02
 301,160 2.86 3.05 2.84 4,260 9,000 -0.1
07/02/2014
2.86
 264,480 2.91 2.91 2.78 0 0 0
06/02/2014
2.91
 214,450 2.78 2.92 2.70 2,000 50 0.0
27/01/2014
2.78
 75,920 2.70 2.78 2.70 0 0 0
24/01/2014
2.70
 125,040 2.80 2.81 2.69 12,000 0 0.2
23/01/2014
2.80
 71,690 2.78 2.80 2.70 0 1,000 -0.0
22/01/2014
2.78
 220,800 2.70 2.78 2.72 0 0 0
21/01/2014
2.70
 216,390 2.62 2.70 2.61 15,000 0 0.2
20/01/2014
2.62
 167,880 2.72 2.72 2.61 1,000 0 0.0
17/01/2014
2.72
 172,080 2.78 2.78 2.72 0 0 0
16/01/2014
2.78
 136,340 2.78 2.81 2.70 2,300 0 0.0
15/01/2014
2.78
 407,000 2.70 2.83 2.70 0 0 0
14/01/2014
2.70
 301,230 2.67 2.75 2.67 0 1,000 -0.0
13/01/2014
2.67
 272,220 2.64 2.70 2.62 0 0 0
10/01/2014
2.64
 163,990 2.70 2.72 2.64 100 0 0.0
09/01/2014
2.70
 228,090 2.70 2.78 2.69 0 0 0
08/01/2014
2.70
 185,050 2.53 2.70 2.51 0 0 0
07/01/2014
2.53
 279,360 2.42 2.57 2.40 0 0 0
06/01/2014
2.42
 81,390 2.37 2.43 2.37 0 0 0
03/01/2014
2.37
 30,540 2.38 2.42 2.37 0 0 0
02/01/2014
2.38
 18,440 2.38 2.43 2.38 0 0 0
31/12/2013
2.38
 131,280 2.32 2.38 2.34 0 0 0
30/12/2013
2.32
 62,000 2.43 2.45 2.32 0 0 0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2013
2.43
 103,430 2.38 2.45 2.42 0 10,000 -0.2
26/12/2013
2.38
 203,540 2.38 2.43 2.35 0 0 0
25/12/2013
2.38
 78,080 2.41 2.44 2.38 0 0 0
24/12/2013
2.41
 88,000 2.41 2.46 2.40 5,000 0 0.1
23/12/2013
2.41
 80,520 2.40 2.46 2.41 0 0 0
20/12/2013
2.40
 175,370 2.40 2.46 2.38 0 0 0
19/12/2013
2.40
 233,130 2.32 2.41 2.34 0 0 0
18/12/2013
2.32
 81,200 2.31 2.34 2.31 0 0 0
17/12/2013
2.31
 125,800 2.35 2.40 2.31 0 0 0
16/12/2013
2.35
 54,600 2.35 2.35 2.31 9,000 0 0.1
13/12/2013
2.35
 38,090 2.35 2.41 2.34 0 0 0
12/12/2013
2.35
 138,960 2.29 2.37 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |