CTCP Hãng sơn Đông Á (hda)

6.40
-0.40
(-5.88%)
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
(2026-02-23) 		0.60 9.68% 515,600 0 0
5.90
6.80
6.40
2 tháng
(2026-01-19) 		0.60 9.68% 1,337,900 0 0
5.90
6.80
6.40
3 tháng
(2025-12-18) 		0.70 11.48% 1,577,800 0 0
5.90
6.80
6.40
6 tháng
(2025-09-19) 		1.20 21.43% 3,072,000 -100 -0.0
5.60
6.80
6.40
12 tháng
(2025-03-24) 		2.20 47.83% 7,341,700 -100 -0.0
4
6.80
6.40
24 tháng
(2024-03-28) 		2.20 47.83% 11,094,299 -30,800 -0.1
3.60
6.80
6.40
36 tháng
(2023-04-03) 		2.20 47.83% 27,584,013 -30,900 -0.1
3.60
6.80
6.40
60 tháng
(2021-04-13) 		1.71 33.51% 147,691,705 -160,100 -2.2
3.60
19.68
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
14.11
 113,100 14.11 14.11 13.90 0 0 0
01/12/2021
14.11
 62,300 14.32 14.32 14.11 0 0 0
30/11/2021
14.32
 56,200 14.64 14.64 14.27 0 0 0
29/11/2021
14.64
 67,700 14.69 14.69 14.22 0 0 0
26/11/2021
14.69
 80,300 14.48 14.74 14.43 0 0 0
25/11/2021
14.48
 118,000 14.38 14.48 14.27 0 0 0
24/11/2021
14.38
 62,300 14.38 14.48 14.22 0 0 0
23/11/2021
14.38
 108,800 14.32 14.38 14.01 0 0 0
22/11/2021
14.32
 198,300 14.53 14.53 14.11 0 0 0
19/11/2021
14.53
 111,500 14.53 14.53 14.27 0 0 0
18/11/2021
14.53
 96,400 14.64 14.64 14.22 0 0 0
17/11/2021
14.64
 124,300 14.32 14.64 14.01 0 0 0
16/11/2021
14.32
 188,000 14.53 14.53 14.01 0 0 0
15/11/2021
14.53
 124,800 14.69 14.69 14.38 0 0 0
12/11/2021
14.69
 119,701 14.64 14.69 14.48 0 0 0
11/11/2021
14.64
 89,200 14.80 14.80 14.59 0 0 0
10/11/2021
14.80
 103,000 14.69 14.80 14.59 0 0 0
09/11/2021
14.69
 107,700 14.74 14.74 14.53 0 0 0
08/11/2021
14.74
 139,000 14.80 14.80 14.48 0 0 0
05/11/2021
14.80
 150,000 14.69 14.80 14.43 0 0 0
04/11/2021
14.69
 118,600 14.80 14.80 14.53 0 0 0
03/11/2021
14.80
 368,300 14.90 15.38 14.80 0 0 0
02/11/2021
14.90
 185,851 14.74 15.01 14.74 0 0 0
01/11/2021
14.74
 523,506 13.96 14.90 13.85 0 0 0
29/10/2021
13.96
 220,600 13.43 13.96 13.38 0 0 0
28/10/2021
13.43
 134,700 13.43 13.43 13.17 0 0 0
27/10/2021
13.43
 141,400 13.48 13.48 13.27 0 0 0
26/10/2021
13.48
 82,200 13.48 13.48 13.22 0 0 0
25/10/2021
13.48
 99,400 13.59 13.59 13.32 0 0 0
22/10/2021
13.59
 117,400 13.64 13.64 13.43 0 0 0
21/10/2021
13.64
 92,900 13.74 13.74 13.53 0 0 0
20/10/2021
13.74
 124,606 13.59 13.74 13.48 0 0 0
19/10/2021
13.59
 196,000 13.43 13.59 13.17 0 0 0
18/10/2021
13.43
 154,000 13.48 13.59 13.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |