CTCP Hãng sơn Đông Á (hda)

6.50
-0.10
(-1.52%)
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
(2026-08-12) 		0.10 1.52% 3,725,600 0 0
6.40
6.80
6.60
2 tháng
(2026-07-13) 		0.30 4.69% 3,811,000 0 0
6
6.80
6.60
3 tháng
(2026-06-15) 		0.70 11.67% 3,846,800 0 0
6
7.70
6.60
6 tháng
(2026-03-16) 		0.70 11.67% 6,059,000 0 0
5.73
7.70
6.60
12 tháng
(2025-09-16) 		1.15 20.82% 9,192,800 -100 -0.0
5.09
7.70
6.60
24 tháng
(2024-09-23) 		3.34 99.19% 15,493,462 -21,700 -0.1
3.27
7.70
6.60
36 tháng
(2023-09-27) 		1.97 41.73% 22,479,111 -30,800 -0.1
3.27
7.70
6.60
60 tháng
(2021-10-07) 		-5.41 -44.68% 139,450,647 -76,500 -0.5
3.27
17.89
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
5.36
 116,041 5.36 5.36 5.09 0 0 0
31/01/2023
5.36
 9,040 5.36 5.36 5.09 0 0 0
30/01/2023
5.36
 14,520 5.45 5.45 5.27 0 0 0
27/01/2023
5.45
 57,708 5.27 5.73 5.27 0 0 0
19/01/2023
5.27
 44,213 5.18 5.27 4.91 0 0 0
18/01/2023
5.18
 25,960 5.09 5.27 4.91 0 0 0
17/01/2023
5.09
 45,700 5 5.09 5 0 0 0
16/01/2023
5
 7,600 5 5 4.73 0 0 0
13/01/2023
5
 50,160 5 5.09 4.82 0 0 0
12/01/2023
5
 22,700 5 5 4.91 0 0 0
11/01/2023
5
 18,200 5 5.09 4.55 0 0 0
10/01/2023
5
 6,000 5 5.09 5 0 0 0
09/01/2023
5
 8,400 5 5.18 5 0 0 0
06/01/2023
5
 30,800 5.27 5.27 5 0 0 0
05/01/2023
5.27
 9,800 5.18 5.27 5.18 0 0 0
04/01/2023
5.18
 16,900 5.18 5.27 4.91 0 0 0
03/01/2023
5.18
 64,000 5 5.18 4.73 0 0 0
30/12/2022
5
 24,410 4.73 5 4.82 0 0 0
29/12/2022
4.73
 31,600 5 5 4.73 0 0 0
28/12/2022
5
 79,300 5 5 4.82 0 0 0
27/12/2022
5
 40,200 5 5.09 4.64 0 0 0
26/12/2022
5
 28,885 5.18 5.18 4.73 0 0 0
23/12/2022
5.18
 22,800 5.18 5.27 5 0 0 0
22/12/2022
5.18
 35,700 5.36 5.36 5.18 0 0 0
21/12/2022
5.36
 26,770 5.18 5.36 5 0 0 0
20/12/2022
5.18
 52,220 5.27 5.27 5 0 0 0
19/12/2022
5.27
 38,000 5.27 5.45 5.27 0 0 0
16/12/2022
5.27
 18,700 5.45 5.45 5 0 0 0
15/12/2022
5.45
 40,460 5.64 5.64 5.18 0 0 0
14/12/2022
5.64
 6,400 5.55 5.64 5.45 0 0 0
13/12/2022
5.55
 85,900 5.73 5.82 5.36 0 0 0
12/12/2022
5.73
 35,200 5.64 5.82 5.36 0 0 0
09/12/2022: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
09/12/2022
5.64
 55,500 5.68 6 5.64 0 0 0
08/12/2022
5.68
 176,700 5.54 5.82 5.54 0 0 0
07/12/2022
5.54
 163,800 5.75 5.75 5.47 0 0 0
06/12/2022
5.75
 76,202 5.96 5.96 5.54 0 0 0
05/12/2022
5.96
 166,800 5.82 5.96 5.54 0 0 0
02/12/2022
5.82
 91,700 5.75 5.82 5.54 0 0 0
01/12/2022
5.75
 91,400 5.26 5.75 5.54 0 0 0
30/11/2022
5.26
 201,400 4.84 5.26 4.77 0 0 0
29/11/2022
4.84
 194,800 4.49 4.91 4.56 0 41,600 -0.3
28/11/2022
4.49
 88,200 4.14 4.49 4.28 0 0 0
25/11/2022
4.14
 123,900 3.79 4.14 3.93 0 0 0
24/11/2022
3.79
 40,600 3.86 3.86 3.72 0 0 0
23/11/2022
3.86
 71,412 4.07 4.14 3.86 0 0 0
22/11/2022
4.07
 169,926 3.86 4.14 3.93 0 0 0
21/11/2022
3.86
 209,202 4.07 4.14 3.86 0 0 0
18/11/2022
4.07
 90,100 4.00 4.07 3.72 0 0 0
17/11/2022
4.00
 102,500 3.93 4.07 3.86 0 0 0
16/11/2022
3.93
 235,800 3.72 4.00 3.37 0 0 0
15/11/2022
3.72
 125,200 4.07 4.07 3.72 0 0 0
14/11/2022
4.07
 196,000 4.49 4.63 4.07 0 0 0
11/11/2022
4.49
 24,100 4.77 5.05 4.49 0 0 0
10/11/2022
4.77
 22,600 5.12 5.12 4.63 0 0 0
09/11/2022
5.12
 9,802 5.12 5.26 4.98 0 0 0
08/11/2022
5.12
 25,000 4.98 5.19 4.77 0 0 0
07/11/2022
4.98
 75,501 5.47 5.96 4.98 0 0 0
04/11/2022
5.47
 54,300 5.89 5.89 5.40 0 0 0
03/11/2022
5.89
 51,600 5.96 6.03 5.75 0 0 0
02/11/2022
5.96
 88,730 5.75 5.96 5.75 0 0 0
01/11/2022
5.75
 57,400 5.82 5.89 5.61 0 0 0
31/10/2022
5.82
 37,100 5.61 5.82 5.47 0 0 0
28/10/2022
5.61
 27,800 5.61 5.89 5.61 0 0 0
27/10/2022
5.61
 46,100 5.12 5.61 4.91 0 0 0
26/10/2022
5.12
 27,010 4.98 5.26 4.91 0 0 0
25/10/2022
4.98
 72,700 5.33 5.33 4.91 0 0 0
24/10/2022
5.33
 33,700 5.61 5.61 5.33 0 0 0
21/10/2022
5.61
 142,700 5.89 5.89 5.61 0 0 0
20/10/2022
5.89
 51,300 5.96 5.96 5.75 0 0 0
19/10/2022
5.96
 37,100 6.03 6.03 5.82 0 0 0
18/10/2022
6.03
 106,700 5.82 6.03 5.75 0 0 0
17/10/2022
5.82
 47,900 5.82 5.82 5.68 0 0 0
14/10/2022
5.82
 72,610 5.89 5.89 5.82 0 0 0
13/10/2022
5.89
 55,100 5.96 5.96 5.61 0 0 0
12/10/2022
5.96
 52,200 5.54 5.96 5.26 0 0 0
11/10/2022
5.54
 70,900 5.75 5.75 5.26 0 0 0
10/10/2022
5.75
 63,000 5.75 5.89 5.26 0 0 0
07/10/2022
5.75
 160,802 5.96 5.96 5.40 0 0 0
06/10/2022
5.96
 126,300 6.45 6.52 5.96 0 0 0
05/10/2022
6.45
 142,800 6.24 6.45 6.24 0 0 0
04/10/2022
6.24
 340,800 6.24 6.31 6.10 0 0 0
03/10/2022
6.24
 158,313 6.31 6.31 6.03 0 0 0
30/09/2022
6.31
 250,700 6.17 6.31 5.68 0 0 0
29/09/2022
6.17
 82,700 6.24 6.45 6.17 0 0 0
28/09/2022
6.24
 104,800 6.24 6.31 6.10 0 0 0
27/09/2022
6.24
 163,200 6.24 6.31 6.24 0 0 0
26/09/2022
6.24
 249,600 6.80 6.80 6.24 0 0 0
23/09/2022
6.80
 161,600 6.80 7.08 6.80 0 0 0
22/09/2022
6.80
 190,007 6.80 6.94 6.73 0 0 0
21/09/2022
6.80
 185,700 7.01 7.01 6.80 0 0 0
20/09/2022
7.01
 261,810 7.01 7.23 6.94 0 0 0
19/09/2022
7.01
 391,400 7.44 7.51 7.01 0 0 0
16/09/2022
7.44
 487,930 7.93 7.93 7.44 0 0 0
15/09/2022
7.93
 1,292,310 7.72 8.14 7.51 0 0 0
14/09/2022
7.72
 987,600 8.00 8.00 7.58 0 0 0
13/09/2022
8.00
 641,000 7.93 8.14 7.86 0 0 0
12/09/2022
7.93
 739,973 8.07 8.28 7.86 0 0 0
09/09/2022
8.07
 1,083,000 8.42 8.49 8.00 0 0 0
08/09/2022
8.42
 1,320,800 8.56 8.63 8.28 0 0 0
07/09/2022
8.56
 1,547,400 8.42 8.70 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |