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)
13/04/2022
14.73
 59,200 14.73 14.94 14.59 0 0 0
12/04/2022
14.73
 75,800 14.87 15.01 14.52 0 500 -0.0
08/04/2022
14.87
 77,200 14.87 14.94 14.59 0 0 0
07/04/2022
14.87
 98,700 14.94 15.01 14.80 0 0 0
06/04/2022
14.94
 52,900 15.01 15.08 14.80 0 0 0
05/04/2022
15.01
 117,900 15.01 15.29 14.59 0 0 0
04/04/2022
15.01
 122,400 15.29 15.29 14.73 0 0 0
01/04/2022
15.29
 120,400 15.15 15.29 14.80 0 0 0
31/03/2022
15.15
 241,120 15.29 15.50 14.66 0 0 0
30/03/2022
15.29
 278,201 14.87 15.29 14.59 0 0 0
29/03/2022
14.87
 194,500 14.73 14.87 14.66 0 0 0
28/03/2022
14.73
 99,800 14.80 14.87 14.59 0 0 0
25/03/2022
14.80
 209,740 14.66 14.80 14.45 0 0 0
24/03/2022
14.66
 126,100 14.59 14.66 14.45 0 0 0
23/03/2022
14.59
 135,900 14.52 14.66 14.38 0 2,400 -0.0
22/03/2022
14.52
 90,631 14.73 14.80 14.31 0 0 0
21/03/2022
14.73
 114,000 14.66 14.80 14.59 0 0 0
18/03/2022
14.66
 505,650 13.75 14.66 13.19 0 0 0
17/03/2022
13.75
 134,200 13.40 13.82 13.33 0 0 0
16/03/2022
13.40
 64,900 13.68 13.82 13.33 0 0 0
15/03/2022
13.68
 60,700 13.75 13.82 13.54 0 0 0
14/03/2022
13.75
 103,700 13.89 13.96 13.68 0 0 0
11/03/2022
13.89
 162,400 13.75 13.89 13.47 0 0 0
10/03/2022
13.75
 26,000 13.89 13.96 13.40 0 0 0
09/03/2022
13.89
 62,700 14.17 14.17 13.40 0 0 0
08/03/2022
14.17
 82,300 14.24 14.31 13.89 0 0 0
07/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
07/03/2022
14.24
 105,800 13.12 14.38 13.54 0 0 0
04/03/2022
13.12
 173,400 12.93 13.21 12.93 0 0 0
03/03/2022
12.93
 62,000 12.93 13.07 12.83 0 0 0
02/03/2022
12.93
 69,900 13.17 13.79 12.93 0 0 0
01/03/2022
13.17
 98,000 12.83 13.17 12.59 0 0 0
28/02/2022
12.83
 70,900 12.88 13.02 12.73 0 0 0
25/02/2022
12.88
 81,000 12.93 12.93 12.78 0 0 0
24/02/2022
12.93
 65,610 12.88 12.97 12.45 0 0 0
23/02/2022
12.88
 97,500 13.02 13.07 12.88 0 0 0
22/02/2022
13.02
 72,300 13.12 13.12 12.93 0 0 0
21/02/2022
13.12
 62,200 13.21 13.21 13.07 0 0 0
18/02/2022
13.21
 43,500 13.26 13.26 13.12 0 0 0
17/02/2022
13.26
 78,600 13.26 13.31 13.07 0 0 0
16/02/2022
13.26
 54,400 13.21 13.26 13.07 0 0 0
15/02/2022
13.21
 57,400 13.17 13.21 12.93 0 0 0
14/02/2022
13.17
 47,700 13.40 13.40 13.17 0 0 0
11/02/2022
13.40
 52,600 13.07 13.55 13.17 0 0 0
10/02/2022
13.07
 219,900 12.93 13.17 12.88 0 0 0
09/02/2022
12.93
 147,500 12.93 13.07 12.83 0 0 0
08/02/2022
12.93
 179,200 12.78 13.02 12.59 0 0 0
07/02/2022
12.78
 75,710 12.59 12.78 12.59 0 0 0
28/01/2022
12.59
 41,300 12.59 12.59 12.45 0 0 0
27/01/2022
12.59
 39,000 12.45 12.59 12.35 0 0 0
26/01/2022
12.45
 53,800 12.21 12.54 12.16 0 0 0
25/01/2022
12.21
 35,400 12.93 12.93 12.21 0 0 0
24/01/2022
12.93
 62,700 12.69 12.93 12.45 0 0 0
21/01/2022
12.69
 96,300 12.54 13.02 12.40 0 0 0
20/01/2022
12.54
 94,800 12.35 12.54 12.30 0 0 0
19/01/2022
12.35
 179,600 12.73 12.97 12.11 0 0 0
18/01/2022
12.73
 86,900 13.02 13.02 12.40 0 0 0
17/01/2022
13.02
 126,600 12.45 13.02 11.97 0 0 0
14/01/2022
12.45
 45,700 12.88 12.88 12.35 0 0 0
13/01/2022
12.88
 66,000 12.83 12.93 12.45 0 0 0
12/01/2022
12.83
 45,400 12.88 12.88 11.97 0 0 0
11/01/2022
12.88
 126,500 12.35 12.88 11.97 0 0 0
10/01/2022
12.35
 67,800 13.21 13.21 12.35 0 0 0
07/01/2022
13.21
 114,200 13.50 13.50 12.93 0 0 0
06/01/2022
13.50
 96,000 13.60 13.60 13.07 0 0 0
05/01/2022
13.60
 36,600 13.64 13.64 13.21 0 0 0
04/01/2022
13.64
 130,600 13.84 13.88 13.21 0 0 0
31/12/2021
13.84
 428,500 13.12 13.88 12.35 0 0 0
30/12/2021
13.12
 60,500 13.17 13.17 12.78 0 0 0
29/12/2021
13.17
 48,800 13.21 13.21 12.88 0 0 0
28/12/2021
13.21
 45,600 13.21 13.21 12.83 0 0 0
27/12/2021
13.21
 76,100 13.21 13.26 12.93 0 0 0
24/12/2021
13.21
 64,200 13.31 13.31 12.97 0 0 0
23/12/2021
13.31
 48,400 13.40 13.40 12.59 0 0 0
22/12/2021
13.40
 161,000 13.21 13.40 12.88 0 0 0
21/12/2021
13.21
 83,600 13.02 13.21 12.88 0 0 0
20/12/2021
13.02
 79,300 12.93 13.02 12.73 0 0 0
17/12/2021
12.93
 59,000 13.12 13.12 12.83 0 0 0
16/12/2021
13.12
 92,900 13.12 13.12 12.83 0 0 0
15/12/2021
13.12
 82,000 13.21 13.21 12.93 0 0 0
14/12/2021
13.21
 87,400 13.36 13.36 13.07 0 0 0
13/12/2021
13.36
 92,900 13.36 13.55 13.26 0 0 0
10/12/2021
13.36
 113,900 13.31 13.36 13.17 0 0 0
09/12/2021
13.31
 65,900 13.40 13.40 13.17 0 0 0
08/12/2021
13.40
 117,300 13.17 13.40 13.02 0 0 0
07/12/2021
13.17
 40,150 13.31 13.31 13.02 0 0 0
06/12/2021
13.31
 73,320 13.17 13.45 12.83 0 0 0
03/12/2021
13.17
 128,400 12.83 13.26 12.54 0 0 0
02/12/2021
12.83
 113,100 12.83 12.83 12.64 0 0 0
01/12/2021
12.83
 62,300 13.02 13.02 12.83 0 0 0
30/11/2021
13.02
 56,200 13.31 13.31 12.97 0 0 0
29/11/2021
13.31
 67,700 13.36 13.36 12.93 0 0 0
26/11/2021
13.36
 80,300 13.17 13.40 13.12 0 0 0
25/11/2021
13.17
 118,000 13.07 13.17 12.97 0 0 0
24/11/2021
13.07
 62,300 13.07 13.17 12.93 0 0 0
23/11/2021
13.07
 108,800 13.02 13.07 12.73 0 0 0
22/11/2021
13.02
 198,300 13.21 13.21 12.83 0 0 0
19/11/2021
13.21
 111,500 13.21 13.21 12.97 0 0 0
18/11/2021
13.21
 96,400 13.31 13.31 12.93 0 0 0
17/11/2021
13.31
 124,300 13.02 13.31 12.73 0 0 0
16/11/2021
13.02
 188,000 13.21 13.21 12.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |