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) 		-0.10 -1.59% 356,300 0 0
6
6.50
6
2 tháng
(2025-12-01) 		0.10 1.64% 444,900 0 0
6
6.50
6
3 tháng
(2025-10-30) 		-0.30 -4.62% 672,600 0 0
6
6.60
6
6 tháng
(2025-08-01) 		1.40 29.17% 4,008,800 -100 -0.0
4.80
6.60
6
12 tháng
(2025-02-03) 		2.40 63.16% 7,223,005 -21,700 -0.1
3.80
6.60
6
24 tháng
(2024-02-15) 		1.40 29.17% 10,345,729 -30,800 -0.1
3.60
6.60
6
36 tháng
(2023-02-13) 		0.70 12.73% 27,611,550 -30,900 -0.1
3.60
6.60
6
60 tháng
(2021-02-23) 		1.31 26.85% 147,868,915 -258,101 -3.1
3.60
19.68
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
13.48
 147,400 13.38 13.53 13.22 0 0 0
14/10/2021
13.38
 134,700 13.48 13.48 13.22 0 0 0
13/10/2021
13.48
 116,500 13.27 13.48 13.17 0 0 0
12/10/2021
13.27
 135,512 13.43 13.43 13.17 0 0 0
11/10/2021
13.43
 383,100 13.17 13.48 13.11 0 0 0
08/10/2021
13.17
 203,100 13.32 13.32 13.17 0 0 0
07/10/2021
13.32
 140,200 13.27 13.48 13.17 0 0 0
06/10/2021
13.27
 286,401 12.59 13.43 12.59 0 0 0
05/10/2021
12.59
 133,634 12.43 12.59 12.22 0 0 0
04/10/2021
12.43
 91,500 12.53 12.59 12.38 0 0 0
01/10/2021
12.53
 62,500 12.59 12.59 12.38 40,200 40,200 0
30/09/2021
12.59
 125,000 12.38 12.59 12.38 0 0 0
29/09/2021
12.38
 64,660 12.59 12.59 12.38 0 0 0
28/09/2021
12.59
 69,006 12.43 12.59 12.11 0 0 0
27/09/2021
12.43
 102,134 12.59 12.59 12.06 0 0 0
24/09/2021
12.59
 218,112 12.48 12.59 11.32 0 0 0
23/09/2021
12.48
 95,101 12.59 12.59 12.32 0 0 0
22/09/2021
12.59
 87,114 12.64 12.69 12.48 0 0 0
21/09/2021
12.64
 130,100 12.59 12.64 12.27 0 0 0
20/09/2021
12.59
 195,201 12.69 12.80 12.59 0 0 0
17/09/2021
12.69
 110,700 12.69 12.74 12.53 0 9,800 -0.2
16/09/2021
12.69
 122,612 12.80 12.85 12.59 0 10,200 -0.2
15/09/2021
12.80
 100,700 12.53 12.90 12.53 0 0 0
14/09/2021
12.53
 107,001 12.59 12.80 12.53 0 0 0
13/09/2021
12.59
 177,200 12.53 12.64 12.32 0 0 0
10/09/2021
12.53
 130,753 12.59 12.80 12.38 0 0 0
09/09/2021
12.59
 103,100 12.74 12.90 12.48 0 0 0
08/09/2021
12.74
 118,700 12.85 12.85 12.64 0 0 0
07/09/2021
12.85
 117,640 12.59 12.85 12.38 0 0 0
06/09/2021
12.59
 132,900 12.22 12.59 11.90 0 0 0
01/09/2021
12.22
 118,820 12.11 12.22 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |