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
(2024-09-17) 		-0.25 -0.89% 76,196,500 51,298 1.1
27.30
29.25
27.95
2 tháng
(2024-08-19) 		-0.10 -0.36% 152,152,600 -2,529,863 -71.8
27.30
29.25
27.95
3 tháng
(2024-07-19) 		-3.05 -9.84% 258,568,400 -2,097,921 -62.2
25.55
31
27.95
6 tháng
(2024-04-22) 		4.85 21.01% 613,981,400 -8,248,971 -262.2
22.87
32.40
27.95
12 tháng
(2023-10-23) 		4.67 20.08% 888,201,000 -25,478,626 -718.4
21.98
32.40
27.95
24 tháng
(2022-10-28) 		7.11 34.11% 1,274,107,500 -9,105,415 -184.1
16.65
32.40
27.95
36 tháng
(2021-11-02) 		-5.05 -15.31% 1,641,760,700 1,860,714 288.1
16.65
43.87
27.95
60 tháng
(2019-11-13) 		15.52 124.78% 2,284,999,820 -3,365,486 274.0
5.98
43.87
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2022
39.72
 2,371,200 42.61 42.61 39.72 4,000 46,500 -3.0
07/03/2022
42.61
 1,229,200 42.84 42.90 42.02 3,400 93,300 -6.5
04/03/2022
42.84
 998,100 42.96 43.31 42.37 300 17,400 -1.2
03/03/2022
42.96
 1,923,800 41.19 42.96 40.72 102,300 12,600 6.4
02/03/2022
41.19
 1,054,700 41.55 41.55 40.72 15,600 14,800 0.1
01/03/2022
41.55
 1,097,900 41.43 41.66 40.96 5,500 6,000 -0.0
28/02/2022
41.43
 702,100 41.49 41.72 40.78 9,500 22,600 -0.9
25/02/2022
41.49
 1,620,300 40.43 42.31 40.72 45,100 51,000 -0.4
24/02/2022
40.43
 1,764,300 41.19 41.37 38.60 16,700 38,500 -1.5
23/02/2022
41.19
 1,703,700 41.19 41.96 40.55 11,300 3,800 0.5
22/02/2022
41.19
 1,232,700 41.13 41.49 40.02 126,700 232,400 -7.3
21/02/2022
41.13
 2,792,800 39.55 41.31 39.72 458,500 10,400 31.1
18/02/2022
39.55
 3,024,400 37.96 39.72 37.43 154,400 2,900 10.0
17/02/2022
37.96
 844,200 37.90 38.07 37.25 2,600 101,400 -6.3
16/02/2022
37.90
 886,600 37.72 38.37 37.60 1,400 1,700 -0.0
15/02/2022
37.72
 359,000 37.49 37.78 37.07 100 26,000 -1.6
14/02/2022
37.49
 1,083,400 37.84 38.55 37.31 4,600 79,600 -4.8
11/02/2022
37.84
 1,132,800 37.31 38.25 36.72 104,600 19,000 5.4
10/02/2022
37.31
 428,900 37.43 37.49 36.66 120,600 42,300 5.0
09/02/2022
37.43
 565,200 37.19 37.54 36.49 200,000 7,000 12.2
08/02/2022
37.19
 436,600 36.96 37.37 36.54 190,000 11,400 11.3
07/02/2022
36.96
 777,100 35.90 37.07 35.96 310,000 66,000 15.4
28/01/2022
35.90
 601,300 35.37 36.78 35.37 1,400 14,500 -0.8
27/01/2022
35.37
 628,200 34.66 35.84 34.13 240,100 44,700 11.6
26/01/2022
34.66
 683,200 34.01 34.72 33.84 211,000 14,500 7.9
25/01/2022
34.01
 275,100 34.01 34.13 32.84 17,600 8,100 0.5
24/01/2022
34.01
 555,100 35.43 35.43 33.25 200 31,900 -1.8
21/01/2022
35.43
 451,300 34.78 35.60 34.78 0 37,000 -2.2
20/01/2022
34.78
 215,000 33.31 35.25 33.72 0 12,800 -0.8
19/01/2022
33.31
 241,100 33.54 33.84 32.66 66,300 6,200 3.4
18/01/2022
33.54
 1,306,200 35.90 35.90 32.84 17,400 221,000 -11.6
17/01/2022
35.90
 189,100 36.78 37.25 35.66 50,200 194,900 -8.8
14/01/2022
36.78
 457,400 36.19 37.07 35.01 9,300 106,800 -6.0
13/01/2022
36.19
 655,800 36.78 37.07 35.01 400 66,300 -4.0
12/01/2022
36.78
 1,411,700 37.54 37.54 34.96 156,200 76,000 4.9
11/01/2022
37.54
 740,300 37.37 38.02 36.60 4,800 28,500 -1.5
10/01/2022
37.37
 955,500 39.43 39.43 37.37 101,900 29,400 4.7
07/01/2022
39.43
 1,123,800 39.90 40.02 39.13 200,000 114,200 5.7
06/01/2022
39.90
 1,265,000 39.43 40.13 39.43 201,600 245,400 -3.0
05/01/2022
39.43
 1,094,700 39.13 39.90 38.78 237,600 187,400 3.3
04/01/2022
39.13
 933,000 39.13 39.66 38.55 5,000 238,300 -15.5
31/12/2021
39.13
 447,900 39.13 39.13 38.49 0 17,700 -1.2
30/12/2021
39.13
 662,400 39.25 39.43 38.43 145,400 9,800 9.0
29/12/2021
39.25
 604,000 39.19 39.90 38.72 0 74,400 -5.0
28/12/2021
39.19
 1,454,100 38.19 39.90 37.07 172,600 136,500 2.5
27/12/2021
38.19
 420,200 38.55 38.84 37.25 22,500 37,000 -0.9
24/12/2021
38.55
 392,600 39.02 39.02 37.96 100 61,600 -4.0
23/12/2021
39.02
 1,239,600 39.31 39.31 38.02 567,700 32,300 35.2
22/12/2021
39.31
 1,073,600 37.54 39.90 37.66 10,800 61,300 -3.4
21/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
21/12/2021
37.54
 845,700 36.29 37.54 36.37 100 40,300 -2.5
20/12/2021
36.29
 1,086,900 37.27 37.27 36.29 66,500 52,900 1.0

Chính sách bảo mật | Điều khoản sử dụng |