CTCP Tập đoàn Hà Đô (hdg)

30.20
0.05
(0.17%)
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
(2024-11-20) 		2.15 7.66% 97,097,200 10,706,979 303.9
28.05
31.05
30.20
2 tháng
(2024-10-21) 		3.45 12.90% 158,474,500 13,504,079 380.6
26.55
31.05
30.20
3 tháng
(2024-09-23) 		1.90 6.71% 222,023,300 12,168,279 342.6
26.55
31.05
30.20
6 tháng
(2024-06-24) 		2.70 9.82% 532,216,600 8,055,379 219.7
25.55
32.40
30.20
12 tháng
(2023-12-26) 		4.51 17.54% 988,468,200 -15,652,472 -439.2
21.98
32.40
30.20
24 tháng
(2023-01-03) 		6.78 28.95% 1,323,165,400 -7,003,461 -136.8
20.05
32.40
30.20
36 tháng
(2022-01-05) 		-9.23 -23.40% 1,746,454,400 15,859,268 752.8
16.65
43.87
30.20
60 tháng
(2020-01-16) 		18.91 167.50% 2,430,635,820 6,256,378 527.9
5.98
43.87
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
37.89
 1,204,900 37.10 37.96 36.67 16,400 0 0.9
28/07/2022
37.10
 3,431,200 35.24 37.67 35.27 22,000 50,200 -1.5
27/07/2022
35.24
 833,900 34.81 35.24 34.31 6,400 0 0.3
26/07/2022
34.81
 995,400 34.81 35.38 34.45 17,500 1,300 0.8
25/07/2022
34.81
 1,509,600 33.88 34.81 33.52 11,300 8,200 0.2
22/07/2022
33.88
 881,100 33.66 34.13 33.45 164,200 297,800 0.5
21/07/2022
33.66
 781,400 33.80 34.23 33.37 50,000 2,600 2.2
20/07/2022
33.80
 1,623,000 33.16 34.16 33.30 5,500 36,800 -1.5
19/07/2022
33.16
 1,632,200 31.83 33.59 31.91 178,300 27,100 7.0
18/07/2022
31.83
 733,100 32.12 32.87 31.83 1,200 1,100 0.0
15/07/2022
32.12
 1,297,700 32.09 32.94 31.58 18,500 4,800 0.6
14/07/2022
32.09
 841,600 31.76 32.34 31.15 11,000 76,900 -3.0
13/07/2022
31.76
 406,100 32.51 32.59 31.51 0 10,500 -0.5
12/07/2022
32.51
 1,724,600 30.83 32.51 30.44 304,600 22,500 12.8
11/07/2022
30.83
 699,700 31.23 31.23 29.94 0 18,000 -0.8
08/07/2022
31.23
 1,024,100 31.33 31.87 30.72 116,800 204,800 -0.8
07/07/2022
31.33
 1,068,700 29.65 31.44 28.50 603,500 53,100 24.1
06/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
06/07/2022
29.65
 1,310,800 30.44 30.72 29.44 311,800 78,400 9.7
05/07/2022
30.44
 2,540,600 30.50 30.56 29.54 151,600 101,400 2.6
04/07/2022
30.50
 2,073,500 32.77 32.77 30.50 327,000 53,800 14.4
01/07/2022
32.77
 2,949,800 33.72 33.72 31.39 125,600 131,600 -0.3
30/06/2022
33.72
 2,200,200 34.02 34.79 33.72 907,000 41,200 48.9
29/06/2022
34.02
 1,395,500 34.02 34.02 32.88 196,000 143,500 3.0
28/06/2022
34.02
 2,243,500 32.65 34.38 32.65 114,400 15,600 5.6
27/06/2022
32.65
 1,350,600 32.71 33.36 32.35 41,100 69,800 -1.6
24/06/2022
32.71
 1,211,000 32.88 33.60 32.23 194,000 20,900 9.5
23/06/2022
32.88
 1,807,800 31.03 32.88 31.03 164,200 297,800 -7.4
22/06/2022
31.03
 3,132,700 30.98 31.21 28.83 575,400 56,000 27.0
21/06/2022
30.98
 3,624,700 33.24 33.90 30.98 490,800 196,800 15.3
20/06/2022
33.24
 2,476,900 34.91 35.75 32.83 107,100 356,100 -14.6
17/06/2022
34.91
 3,337,400 33.18 35.09 32.53 440,400 260,400 10.5
16/06/2022
33.18
 3,971,800 31.03 33.18 31.39 116,000 48,200 3.8
15/06/2022
31.03
 1,219,100 31.93 32.35 29.96 6,200 75,800 -3.6
14/06/2022
31.93
 1,664,000 30.74 32.65 30.68 128,500 68,400 3.2
13/06/2022
30.74
 2,254,700 31.27 32.83 29.90 131,400 77,900 2.8
10/06/2022
31.27
 2,452,200 32.83 33.72 31.27 19,700 47,700 -1.5
09/06/2022
32.83
 1,635,300 32.83 32.94 32.17 31,400 454,400 -23.3
08/06/2022
32.83
 1,561,200 31.99 33.30 31.99 13,400 170,100 -8.6
07/06/2022
31.99
 3,975,400 29.90 31.99 29.75 411,600 574,095 -8.7
06/06/2022
29.90
 2,471,800 28.92 30.56 28.05 381,100 135,800 12.5
03/06/2022
28.92
 966,300 29.18 29.60 28.71 55,400 4,400 2.5
02/06/2022
29.18
 1,642,400 30.14 30.14 28.77 110,400 167,300 -2.8
01/06/2022
30.14
 1,384,200 30.68 30.68 29.30 1,900 338,300 -17.0
31/05/2022
30.68
 1,578,600 30.14 30.74 29.36 162,300 5,300 8.1
30/05/2022
30.14
 1,206,900 30.14 30.50 29.07 102,400 83,100 1.0
27/05/2022
30.14
 903,900 30.14 30.56 29.57 0 64,500 -3.3
26/05/2022
30.14
 1,039,600 28.92 30.14 28.92 53,900 70,100 -0.8
25/05/2022
28.92
 1,477,500 27.57 29.24 27.45 152,400 8,400 7.0
24/05/2022
27.57
 847,200 27.45 27.57 26.02 59,500 69,900 -0.5
23/05/2022
27.45
 1,271,500 27.81 28.29 26.74 301,300 343,100 -1.9
20/05/2022
27.81
 1,180,000 27.42 28.47 26.92 493,700 50,300 20.7
19/05/2022
27.42
 1,299,600 25.87 27.63 25.07 255,400 89,700 7.6
18/05/2022
25.87
 1,768,300 24.20 25.87 24.53 349,400 238,400 4.8
17/05/2022
24.20
 938,000 22.62 24.20 21.66 209,000 2,000 8.4
16/05/2022
22.62
 1,112,000 24.29 25.54 22.62 138,000 107,400 1.2
13/05/2022
24.29
 936,200 26.11 26.11 24.29 88,300 18,300 2.9
12/05/2022
26.11
 890,900 28.05 28.53 26.11 394,500 29,700 16.6
11/05/2022
28.05
 856,700 27.51 28.65 27.45 116,800 204,800 -4.1
10/05/2022
27.51
 2,000,700 28.32 28.32 26.35 464,900 132,100 15.3
09/05/2022
28.32
 1,667,800 30.44 30.44 28.32 264,000 0 12.5
06/05/2022
30.44
 1,010,500 32.71 32.71 30.44 167,700 15,500 7.8
05/05/2022
32.71
 827,300 32.53 33.60 31.03 201,000 93,500 5.9
04/05/2022
32.53
 456,000 34.38 34.38 32.53 100 43,700 -2.4
29/04/2022
34.38
 889,200 34.14 34.91 33.42 30,000 10,300 1.1
28/04/2022
34.14
 1,238,900 33.42 34.20 33.06 400,000 66,700 18.8
27/04/2022
33.42
 721,600 31.99 33.42 31.21 124,200 1,400 6.6
26/04/2022
31.99
 1,975,000 33.66 33.66 31.33 35,300 4,900 1.6
25/04/2022
33.66
 1,003,500 36.17 36.17 33.66 103,600 10,000 5.3
22/04/2022
36.17
 1,706,600 36.94 37.66 34.38 62,500 7,700 3.2
21/04/2022
36.94
 1,498,600 37.00 37.60 34.62 58,800 9,600 2.9
20/04/2022
37.00
 1,041,400 39.75 39.75 37.00 4,900 6,700 -0.1
19/04/2022
39.75
 506,900 39.99 40.70 39.45 11,000 2,400 0.6
18/04/2022
39.99
 1,036,600 40.46 40.94 39.27 150,600 34,000 7.8
15/04/2022
40.46
 986,800 39.69 41.78 38.85 600 0 0.0
14/04/2022
39.69
 604,500 40.11 40.23 39.57 400 100 0.0
13/04/2022
40.11
 857,200 38.79 40.29 37.60 17,900 4,600 0.9
12/04/2022
38.79
 907,500 39.75 40.17 37.90 15,900 8,500 0.5
08/04/2022
39.75
 865,700 40.58 40.70 39.75 84,000 14,400 4.7
07/04/2022
40.58
 1,102,600 41.66 41.66 40.11 215,100 3,600 14.4
06/04/2022
41.66
 1,454,100 41.90 41.90 40.94 1,000 304,900 -21.0
05/04/2022
41.90
 705,500 42.67 42.85 41.90 2,400 4,400 -0.1
04/04/2022
42.67
 1,025,800 42.73 43.15 42.43 167,000 400 11.9
01/04/2022
42.73
 1,279,000 41.78 42.79 41.06 3,800 16,600 -0.9
31/03/2022
41.78
 1,029,700 41.06 41.78 40.88 49,600 0 3.4
30/03/2022
41.06
 1,663,300 42.37 43.03 40.88 14,900 10,600 0.3
29/03/2022
42.37
 1,338,700 42.55 42.97 42.20 28,600 4,500 1.7
28/03/2022
42.55
 1,433,300 43.51 43.51 41.84 5,200 13,500 -0.6
25/03/2022
43.51
 894,600 43.27 43.57 42.79 7,700 0 0.6
24/03/2022
43.27
 1,393,700 43.57 43.87 42.73 5,900 1,700 0.3
23/03/2022
43.57
 1,706,400 43.57 44.16 42.49 80,900 3,700 5.6
22/03/2022
43.57
 1,463,500 43.87 44.64 42.79 300 47,200 -3.4
21/03/2022
43.87
 1,936,500 43.15 44.05 42.79 33,600 8,900 1.8
18/03/2022
43.15
 1,642,800 42.43 43.57 42.08 726,100 286,300 31.7
17/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2022
42.43
 686,600 42.08 42.91 42.14 1,600 23,600 -1.6
16/03/2022
42.08
 1,826,700 40.72 42.66 40.60 44,800 101,600 -4.0
15/03/2022
40.72
 766,300 40.49 40.90 39.90 142,900 200,600 -3.9
14/03/2022
40.49
 1,036,700 40.90 41.19 40.08 145,600 85,100 4.2
11/03/2022
40.90
 1,100,400 41.02 41.25 40.19 8,800 800 0.6
10/03/2022
41.02
 942,000 40.55 41.49 40.55 33,900 20,100 1.0
09/03/2022
40.55
 1,736,100 39.72 40.84 37.96 4,500 2,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |