CTCP Hãng sơn Đông Á (hda)

6
-0.20
(-3.23%)
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
(2025-12-29) 		-0.30 -4.76% 324,900 0 0
6
6.50
6.20
2 tháng
(2025-11-28) 		-0.10 -1.64% 414,500 0 0
6
6.50
6.20
3 tháng
(2025-10-29) 		-0.40 -6.25% 650,700 0 0
6
6.60
6.20
6 tháng
(2025-07-31) 		1.20 25% 3,983,900 -100 -0.0
4.80
6.60
6.20
12 tháng
(2025-02-03) 		2.20 57.89% 7,191,605 -21,700 -0.1
3.80
6.60
6.20
24 tháng
(2024-02-07) 		1.20 25% 10,316,329 -30,800 -0.1
3.60
6.60
6.20
36 tháng
(2023-02-13) 		0.50 9.09% 27,580,150 -30,900 -0.1
3.60
6.60
6.20
60 tháng
(2021-02-22) 		1.01 20.23% 147,939,515 -305,401 -3.5
3.60
19.68
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
7.56
 73,000 8.33 8.33 7.56 0 0 0
21/06/2022
8.33
 63,615 9.18 9.18 8.33 0 0 0
20/06/2022
9.18
 228,502 10.19 10.19 9.18 0 0 0
17/06/2022
10.19
 70,000 11.27 11.27 10.19 0 0 0
16/06/2022
11.27
 655,001 11.88 11.96 10.73 0 0 0
15/06/2022
11.88
 898,903 13.19 13.19 11.88 0 0 0
14/06/2022
13.19
 224,800 14.66 14.66 13.19 0 0 0
13/06/2022
14.66
 255,501 16.28 16.28 14.66 0 0 0
10/06/2022
16.28
 488,400 16.82 16.90 16.05 0 0 0
09/06/2022
16.82
 934,601 15.43 16.82 14.58 0 0 0
08/06/2022
15.43
 119,602 16.59 16.59 15.28 0 0 0
07/06/2022
16.59
 293,800 17.21 17.21 16.44 0 0 0
06/06/2022
17.21
 282,402 16.82 17.28 16.59 0 0 0
03/06/2022
16.82
 350,500 16.67 16.98 16.28 0 0 0
02/06/2022
16.67
 567,400 17.13 17.13 16.51 0 0 0
01/06/2022
17.13
 326,512 17.59 17.59 16.90 0 0 0
31/05/2022
17.59
 591,100 18.13 18.13 17.28 0 0 0
30/05/2022
18.13
 590,580 18.60 18.60 17.75 0 0 0
27/05/2022
18.60
 968,703 18.44 18.67 17.98 0 0 0
26/05/2022
18.44
 907,300 18.36 18.52 17.75 0 0 0
25/05/2022
18.36
 571,902 18.52 18.52 17.75 0 0 0
24/05/2022
18.52
 284,308 18.83 18.83 18.13 0 0 0
23/05/2022
18.83
 730,401 18.90 19.06 18.13 0 0 0
20/05/2022
18.90
 740,116 18.90 19.21 18.13 0 0 0
19/05/2022
18.90
 773,800 19.14 19.14 18.13 0 0 0
18/05/2022
19.14
 1,195,000 19.21 19.29 18.13 0 0 0
17/05/2022
19.21
 615,400 19.14 19.29 18.44 0 0 0
16/05/2022
19.14
 894,870 19.14 19.52 18.52 0 0 0
13/05/2022
19.14
 1,494,804 18.36 19.52 17.75 0 0 0
12/05/2022
18.36
 704,605 18.52 18.83 17.75 0 0 0
11/05/2022
18.52
 943,800 18.36 19.29 17.36 0 0 0
10/05/2022
18.36
 697,200 18.90 18.98 17.36 0 0 0
09/05/2022
18.90
 651,700 18.98 19.06 17.75 0 100 -0.0
06/05/2022
18.98
 886,200 18.90 19.29 18.13 0 0 0
05/05/2022
18.90
 525,200 19.29 19.37 18.67 0 0 0
04/05/2022
19.29
 780,110 19.68 20.06 18.83 0 0 0
29/04/2022
19.68
 479,200 19.29 19.91 18.75 0 0 0
28/04/2022
19.29
 663,900 18.52 20.37 18.36 0 0 0
27/04/2022
18.52
 969,779 16.90 18.52 16.36 0 0 0
26/04/2022
16.90
 623,900 16.36 16.90 15.59 0 100 -0.0
25/04/2022
16.36
 759,600 15.82 16.67 15.12 0 300 -0.0
22/04/2022
15.82
 624,500 15.66 16.28 14.74 0 0 0
21/04/2022
15.66
 267,200 15.59 15.66 14.66 0 0 0
20/04/2022
15.59
 168,000 15.12 15.59 14.58 0 0 0
19/04/2022
15.12
 370,500 15.05 15.51 14.66 0 0 0
18/04/2022
15.05
 200,400 15.59 15.59 14.66 0 600 -0.0
15/04/2022
15.59
 134,500 15.82 15.82 15.28 0 0 0
14/04/2022
15.82
 81,300 16.20 16.28 15.66 0 0 0
13/04/2022
16.20
 59,200 16.20 16.44 16.05 0 0 0
12/04/2022
16.20
 75,800 16.36 16.51 15.97 0 500 -0.0
08/04/2022
16.36
 77,200 16.36 16.44 16.05 0 0 0
07/04/2022
16.36
 98,700 16.44 16.51 16.28 0 0 0
06/04/2022
16.44
 52,900 16.51 16.59 16.28 0 0 0
05/04/2022
16.51
 117,900 16.51 16.82 16.05 0 0 0
04/04/2022
16.51
 122,400 16.82 16.82 16.20 0 0 0
01/04/2022
16.82
 120,400 16.67 16.82 16.28 0 0 0
31/03/2022
16.67
 241,120 16.82 17.05 16.13 0 0 0
30/03/2022
16.82
 278,201 16.36 16.82 16.05 0 0 0
29/03/2022
16.36
 194,500 16.20 16.36 16.13 0 0 0
28/03/2022
16.20
 99,800 16.28 16.36 16.05 0 0 0
25/03/2022
16.28
 209,740 16.13 16.28 15.90 0 0 0
24/03/2022
16.13
 126,100 16.05 16.13 15.90 0 0 0
23/03/2022
16.05
 135,900 15.97 16.13 15.82 0 2,400 -0.0
22/03/2022
15.97
 90,631 16.20 16.28 15.74 0 0 0
21/03/2022
16.20
 114,000 16.13 16.28 16.05 0 0 0
18/03/2022
16.13
 505,650 15.12 16.13 14.51 0 0 0
17/03/2022
15.12
 134,200 14.74 15.20 14.66 0 0 0
16/03/2022
14.74
 64,900 15.05 15.20 14.66 0 0 0
15/03/2022
15.05
 60,700 15.12 15.20 14.89 0 0 0
14/03/2022
15.12
 103,700 15.28 15.35 15.05 0 0 0
11/03/2022
15.28
 162,400 15.12 15.28 14.81 0 0 0
10/03/2022
15.12
 26,000 15.28 15.35 14.74 0 0 0
09/03/2022
15.28
 62,700 15.59 15.59 14.74 0 0 0
08/03/2022
15.59
 82,300 15.66 15.74 15.28 0 0 0
07/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
07/03/2022
15.66
 105,800 14.43 15.82 14.89 0 0 0
04/03/2022
14.43
 173,400 14.22 14.53 14.22 0 0 0
03/03/2022
14.22
 62,000 14.22 14.38 14.11 0 0 0
02/03/2022
14.22
 69,900 14.48 15.17 14.22 0 0 0
01/03/2022
14.48
 98,000 14.11 14.48 13.85 0 0 0
28/02/2022
14.11
 70,900 14.17 14.32 14.01 0 0 0
25/02/2022
14.17
 81,000 14.22 14.22 14.06 0 0 0
24/02/2022
14.22
 65,610 14.17 14.27 13.69 0 0 0
23/02/2022
14.17
 97,500 14.32 14.38 14.17 0 0 0
22/02/2022
14.32
 72,300 14.43 14.43 14.22 0 0 0
21/02/2022
14.43
 62,200 14.53 14.53 14.38 0 0 0
18/02/2022
14.53
 43,500 14.59 14.59 14.43 0 0 0
17/02/2022
14.59
 78,600 14.59 14.64 14.38 0 0 0
16/02/2022
14.59
 54,400 14.53 14.59 14.38 0 0 0
15/02/2022
14.53
 57,400 14.48 14.53 14.22 0 0 0
14/02/2022
14.48
 47,700 14.74 14.74 14.48 0 0 0
11/02/2022
14.74
 52,600 14.38 14.90 14.48 0 0 0
10/02/2022
14.38
 219,900 14.22 14.48 14.17 0 0 0
09/02/2022
14.22
 147,500 14.22 14.38 14.11 0 0 0
08/02/2022
14.22
 179,200 14.06 14.32 13.85 0 0 0
07/02/2022
14.06
 75,710 13.85 14.06 13.85 0 0 0
28/01/2022
13.85
 41,300 13.85 13.85 13.69 0 0 0
27/01/2022
13.85
 39,000 13.69 13.85 13.59 0 0 0
26/01/2022
13.69
 53,800 13.43 13.80 13.38 0 0 0
25/01/2022
13.43
 35,400 14.22 14.22 13.43 0 0 0
24/01/2022
14.22
 62,700 13.96 14.22 13.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |