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)
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
31/08/2021
12.11
 267,000 11.53 12.27 11.53 0 0 0
30/08/2021
11.53
 331,510 11.48 12.11 11.43 0 0 0
27/08/2021
11.48
 301,600 11.01 11.48 10.06 0 0 0
26/08/2021
11.01
 82,100 11.06 11.32 10.90 0 0 0
25/08/2021
11.06
 102,400 11.27 11.27 10.90 0 0 0
24/08/2021
11.27
 180,600 11.48 11.48 11.16 0 100 -0.0
23/08/2021
11.48
 155,212 11.59 11.69 11.48 0 0 0
20/08/2021
11.59
 482,400 11.53 11.90 11.43 0 0 0
19/08/2021
11.53
 458,000 11.01 11.59 10.85 0 0 0
18/08/2021
11.01
 113,500 11.16 11.22 11.01 0 0 0
17/08/2021
11.16
 111,800 11.37 11.37 11.16 0 0 0
16/08/2021
11.37
 208,000 11.16 11.59 11.06 0 0 0
13/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
13/08/2021
11.16
 349,200 11.16 11.69 11.11 0 0 0
12/08/2021
11.16
 174,800 11.06 11.27 10.96 0 0 0
11/08/2021
11.06
 155,000 11.16 11.16 10.91 0 0 0
10/08/2021
11.16
 113,700 11.27 11.37 11.06 0 0 0
09/08/2021
11.27
 101,400 11.37 11.42 11.22 0 0 0
06/08/2021
11.37
 232,400 10.91 11.42 10.91 0 0 0
05/08/2021
10.91
 148,900 10.96 11.01 10.70 0 9,000 -0.2
04/08/2021
10.96
 149,601 11.11 11.16 10.29 0 0 0
03/08/2021
11.11
 114,400 10.86 11.16 10.86 0 0 0
02/08/2021
10.86
 845,200 9.88 10.86 9.72 0 20,000 -0.4
30/07/2021
9.88
 183,600 9.57 9.88 9.52 0 0 0
29/07/2021
9.57
 186,700 9.67 9.77 9.47 0 0 0
28/07/2021
9.67
 128,400 9.57 9.67 9.41 0 0 0
27/07/2021
9.57
 107,400 9.67 9.77 9.52 0 0 0
26/07/2021
9.67
 151,300 9.52 9.67 9.21 0 10,000 -0.2
23/07/2021
9.52
 226,200 9.21 9.52 8.90 0 5,000 -0.1
22/07/2021
9.21
 253,800 9.00 9.21 8.90 0 0 0
21/07/2021
9.00
 119,737 9.00 9.11 8.69 0 4,000 -0.1
20/07/2021
9.00
 99,100 9.05 9.21 9.00 0 4,500 -0.1
19/07/2021
9.05
 397,500 8.80 9.11 8.44 0 3,000 -0.1
16/07/2021
8.80
 615,100 8.59 8.85 8.28 0 0 0
15/07/2021
8.59
 227,300 8.59 8.59 8.03 0 0 0
14/07/2021
8.59
 113,800 8.69 8.69 8.39 0 9,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |