CTCP Hãng sơn Đông Á (hda)

6.10
-0.20
(-3.17%)
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
(2025-11-05) 		-0.30 -4.55% 144,400 0 0
6.10
6.60
6.10
2 tháng
(2025-10-06) 		0 0% 1,049,400 0 0
5.60
6.60
6.10
3 tháng
(2025-09-08) 		0.60 10.53% 1,798,500 -100 -0.0
5.60
6.60
6.10
6 tháng
(2025-06-09) 		2 46.51% 4,304,000 -100 -0.0
4.20
6.60
6.10
12 tháng
(2024-12-10) 		2.50 65.79% 7,016,749 -21,700 -0.1
3.60
6.60
6.10
24 tháng
(2023-12-18) 		1.40 28.57% 11,660,880 -30,800 -0.1
3.60
6.60
6.10
36 tháng
(2022-12-21) 		0.40 6.78% 28,185,897 -30,900 -0.1
3.60
6.60
6.10
60 tháng
(2020-12-31) 		1.67 36.06% 149,450,370 -353,501 -4.0
3.60
19.68
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
13.96
 96,300 13.80 14.32 13.64 0 0 0
20/01/2022
13.80
 94,800 13.59 13.80 13.53 0 0 0
19/01/2022
13.59
 179,600 14.01 14.27 13.32 0 0 0
18/01/2022
14.01
 86,900 14.32 14.32 13.64 0 0 0
17/01/2022
14.32
 126,600 13.69 14.32 13.17 0 0 0
14/01/2022
13.69
 45,700 14.17 14.17 13.59 0 0 0
13/01/2022
14.17
 66,000 14.11 14.22 13.69 0 0 0
12/01/2022
14.11
 45,400 14.17 14.17 13.17 0 0 0
11/01/2022
14.17
 126,500 13.59 14.17 13.17 0 0 0
10/01/2022
13.59
 67,800 14.53 14.53 13.59 0 0 0
07/01/2022
14.53
 114,200 14.85 14.85 14.22 0 0 0
06/01/2022
14.85
 96,000 14.96 14.96 14.38 0 0 0
05/01/2022
14.96
 36,600 15.01 15.01 14.53 0 0 0
04/01/2022
15.01
 130,600 15.22 15.27 14.53 0 0 0
31/12/2021
15.22
 428,500 14.43 15.27 13.59 0 0 0
30/12/2021
14.43
 60,500 14.48 14.48 14.06 0 0 0
29/12/2021
14.48
 48,800 14.53 14.53 14.17 0 0 0
28/12/2021
14.53
 45,600 14.53 14.53 14.11 0 0 0
27/12/2021
14.53
 76,100 14.53 14.59 14.22 0 0 0
24/12/2021
14.53
 64,200 14.64 14.64 14.27 0 0 0
23/12/2021
14.64
 48,400 14.74 14.74 13.85 0 0 0
22/12/2021
14.74
 161,000 14.53 14.74 14.17 0 0 0
21/12/2021
14.53
 83,600 14.32 14.53 14.17 0 0 0
20/12/2021
14.32
 79,300 14.22 14.32 14.01 0 0 0
17/12/2021
14.22
 59,000 14.43 14.43 14.11 0 0 0
16/12/2021
14.43
 92,900 14.43 14.43 14.11 0 0 0
15/12/2021
14.43
 82,000 14.53 14.53 14.22 0 0 0
14/12/2021
14.53
 87,400 14.69 14.69 14.38 0 0 0
13/12/2021
14.69
 92,900 14.69 14.90 14.59 0 0 0
10/12/2021
14.69
 113,900 14.64 14.69 14.48 0 0 0
09/12/2021
14.64
 65,900 14.74 14.74 14.48 0 0 0
08/12/2021
14.74
 117,300 14.48 14.74 14.32 0 0 0
07/12/2021
14.48
 40,150 14.64 14.64 14.32 0 0 0
06/12/2021
14.64
 73,320 14.48 14.80 14.11 0 0 0
03/12/2021
14.48
 128,400 14.11 14.59 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |