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
(2026-08-17) 		0 0% 3,760,800 0 0
6.40
6.80
6.50
2 tháng
(2026-07-16) 		0 0% 4,014,000 0 0
6
6.80
6.50
3 tháng
(2026-06-16) 		0.51 8.36% 4,060,000 0 0
6
7.70
6.50
6 tháng
(2026-03-18) 		0.78 13.44% 6,222,400 0 0
5.73
7.70
6.50
12 tháng
(2025-09-19) 		1.51 29.64% 9,294,400 -100 -0.0
5.09
7.70
6.50
24 tháng
(2024-09-24) 		3.15 91.05% 15,624,823 -21,700 -0.1
3.27
7.70
6.50
36 tháng
(2023-10-02) 		1.78 36.98% 22,625,011 -30,800 -0.1
3.27
7.70
6.50
60 tháng
(2021-10-11) 		-5.61 -45.94% 139,320,847 -76,500 -0.5
3.27
17.89
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
8.42
 1,375,000 8.49 8.63 8.14 0 0 0
05/09/2022
8.49
 865,600 8.98 9.05 8.49 0 0 0
31/08/2022
8.98
 1,081,480 8.77 9.05 8.49 0 0 0
30/08/2022
8.77
 1,334,400 8.63 8.84 8.35 0 0 0
29/08/2022
8.63
 1,372,400 8.77 8.77 8.21 0 0 0
26/08/2022
8.77
 1,078,100 8.98 8.98 8.63 0 0 0
25/08/2022
8.98
 955,242 9.05 9.05 8.70 0 0 0
24/08/2022
9.05
 852,100 9.19 9.19 8.84 0 0 0
23/08/2022
9.19
 1,664,600 8.42 9.19 7.93 0 0 0
22/08/2022
8.42
 750,858 8.56 8.70 8.21 0 0 0
19/08/2022
8.56
 1,355,809 8.91 9.12 8.49 0 0 0
18/08/2022
8.91
 498,500 9.26 9.33 8.77 0 0 0
17/08/2022
9.26
 595,200 9.19 9.33 8.98 0 0 0
16/08/2022
9.19
 2,121,902 9.54 9.75 9.12 0 0 0
15/08/2022
9.54
 1,194,000 9.96 10.03 9.40 0 0 0
12/08/2022
9.96
 966,000 9.82 10.03 9.47 0 0 0
11/08/2022
9.82
 943,000 9.96 10.24 9.75 0 0 0
10/08/2022
9.96
 2,135,431 9.26 10.03 9.12 0 0 0
09/08/2022
9.26
 800,365 9.40 9.61 9.12 0 0 0
08/08/2022
9.40
 668,520 9.68 9.68 9.40 0 0 0
05/08/2022
9.68
 1,315,800 9.40 9.82 9.19 0 0 0
04/08/2022
9.40
 1,908,800 9.05 9.54 8.84 0 0 0
03/08/2022
9.05
 699,300 9.19 9.26 8.84 0 0 0
02/08/2022
9.19
 478,008 9.26 9.47 9.05 0 0 0
01/08/2022
9.26
 658,500 8.98 9.47 8.91 0 0 0
29/07/2022
8.98
 1,714,600 8.21 8.98 8.00 0 0 0
28/07/2022
8.21
 505,039 8.00 8.28 7.93 0 0 0
27/07/2022
8.00
 680,100 7.93 8.00 7.44 0 0 0
26/07/2022
7.93
 294,800 8.35 8.35 7.93 0 0 0
25/07/2022
8.35
 341,300 8.56 8.63 8.21 0 0 0
22/07/2022
8.56
 682,800 8.49 8.56 8.28 0 0 0
21/07/2022
8.49
 683,205 8.35 8.63 8.07 0 0 0
20/07/2022
8.35
 429,705 8.28 8.56 8.21 0 0 0
19/07/2022
8.28
 1,281,900 7.86 8.28 7.58 0 0 0
18/07/2022
7.86
 392,610 7.86 8.00 7.65 0 0 0
15/07/2022
7.86
 415,400 8.00 8.07 7.65 0 0 0
14/07/2022
8.00
 325,100 8.07 8.35 7.86 0 0 0
13/07/2022
8.07
 492,100 7.65 8.14 7.51 0 0 0
12/07/2022
7.65
 927,913 7.01 7.72 6.73 0 0 0
11/07/2022
7.01
 313,900 7.08 7.15 6.80 0 0 0
08/07/2022
7.08
 542,300 6.87 7.23 6.59 0 0 0
07/07/2022
6.87
 793,000 6.52 6.87 6.10 0 0 0
06/07/2022
6.52
 561,500 7.23 7.23 6.52 0 0 0
05/07/2022
7.23
 700,801 7.79 7.86 7.01 0 0 0
04/07/2022
7.79
 384,600 7.93 7.93 7.58 0 0 0
01/07/2022
7.93
 407,400 8.14 8.14 7.58 0 0 0
30/06/2022
8.14
 1,353,600 8.07 8.28 7.58 0 0 0
29/06/2022
8.07
 952,300 8.35 8.42 7.93 0 0 0
28/06/2022
8.35
 981,500 8.42 8.70 8.00 0 0 0
27/06/2022
8.42
 515,117 8.00 8.63 8.00 0 0 0
24/06/2022
8.00
 1,139,900 7.30 8.00 7.08 0 0 0
23/06/2022
7.30
 1,081,000 6.87 7.44 6.24 0 0 0
22/06/2022
6.87
 73,000 7.58 7.58 6.87 0 0 0
21/06/2022
7.58
 63,615 8.35 8.35 7.58 0 0 0
20/06/2022
8.35
 228,502 9.26 9.26 8.35 0 0 0
17/06/2022
9.26
 70,000 10.24 10.24 9.26 0 0 0
16/06/2022
10.24
 655,001 10.80 10.87 9.75 0 0 0
15/06/2022
10.80
 898,903 11.99 11.99 10.80 0 0 0
14/06/2022
11.99
 224,800 13.33 13.33 11.99 0 0 0
13/06/2022
13.33
 255,501 14.80 14.80 13.33 0 0 0
10/06/2022
14.80
 488,400 15.29 15.36 14.59 0 0 0
09/06/2022
15.29
 934,601 14.03 15.29 13.26 0 0 0
08/06/2022
14.03
 119,602 15.08 15.08 13.89 0 0 0
07/06/2022
15.08
 293,800 15.64 15.64 14.94 0 0 0
06/06/2022
15.64
 282,402 15.29 15.71 15.08 0 0 0
03/06/2022
15.29
 350,500 15.15 15.43 14.80 0 0 0
02/06/2022
15.15
 567,400 15.57 15.57 15.01 0 0 0
01/06/2022
15.57
 326,512 15.99 15.99 15.36 0 0 0
31/05/2022
15.99
 591,100 16.48 16.48 15.71 0 0 0
30/05/2022
16.48
 590,580 16.91 16.91 16.13 0 0 0
27/05/2022
16.91
 968,703 16.76 16.98 16.34 0 0 0
26/05/2022
16.76
 907,300 16.69 16.84 16.13 0 0 0
25/05/2022
16.69
 571,902 16.84 16.84 16.13 0 0 0
24/05/2022
16.84
 284,308 17.12 17.12 16.48 0 0 0
23/05/2022
17.12
 730,401 17.19 17.33 16.48 0 0 0
20/05/2022
17.19
 740,116 17.19 17.47 16.48 0 0 0
19/05/2022
17.19
 773,800 17.40 17.40 16.48 0 0 0
18/05/2022
17.40
 1,195,000 17.47 17.54 16.48 0 0 0
17/05/2022
17.47
 615,400 17.40 17.54 16.76 0 0 0
16/05/2022
17.40
 894,870 17.40 17.75 16.84 0 0 0
13/05/2022
17.40
 1,494,804 16.69 17.75 16.13 0 0 0
12/05/2022
16.69
 704,605 16.84 17.12 16.13 0 0 0
11/05/2022
16.84
 943,800 16.69 17.54 15.78 0 0 0
10/05/2022
16.69
 697,200 17.19 17.26 15.78 0 0 0
09/05/2022
17.19
 651,700 17.26 17.33 16.13 0 100 -0.0
06/05/2022
17.26
 886,200 17.19 17.54 16.48 0 0 0
05/05/2022
17.19
 525,200 17.54 17.61 16.98 0 0 0
04/05/2022
17.54
 780,110 17.89 18.24 17.12 0 0 0
29/04/2022
17.89
 479,200 17.54 18.10 17.05 0 0 0
28/04/2022
17.54
 663,900 16.84 18.52 16.69 0 0 0
27/04/2022
16.84
 969,779 15.36 16.84 14.87 0 0 0
26/04/2022
15.36
 623,900 14.87 15.36 14.17 0 100 -0.0
25/04/2022
14.87
 759,600 14.38 15.15 13.75 0 300 -0.0
22/04/2022
14.38
 624,500 14.24 14.80 13.40 0 0 0
21/04/2022
14.24
 267,200 14.17 14.24 13.33 0 0 0
20/04/2022
14.17
 168,000 13.75 14.17 13.26 0 0 0
19/04/2022
13.75
 370,500 13.68 14.10 13.33 0 0 0
18/04/2022
13.68
 200,400 14.17 14.17 13.33 0 600 -0.0
15/04/2022
14.17
 134,500 14.38 14.38 13.89 0 0 0
14/04/2022
14.38
 81,300 14.73 14.80 14.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |