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)
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
13/07/2021
8.69
 92,737 8.64 8.90 8.28 0 0 0
12/07/2021
8.64
 513,201 7.97 8.75 7.77 3,000 2,500 0.0
09/07/2021
7.97
 4,910 7.25 7.97 7.97 0 0 0
08/07/2021
7.25
 26,238 6.64 7.25 7.25 0 0 0
07/07/2021
6.64
 594,001 6.07 6.64 6.64 500 0 0.0
06/07/2021
6.07
 614,000 5.66 6.17 5.66 0 0 0
05/07/2021
5.66
 33,900 5.71 6.17 5.61 0 0 0
02/07/2021
5.71
 266,000 5.61 6.12 5.56 0 0 0
01/07/2021
5.61
 39,500 5.66 5.76 5.56 0 0 0
30/06/2021
5.66
 158,400 5.61 5.81 5.35 0 0 0
29/06/2021
5.61
 19,200 5.50 5.61 5.50 0 0 0
28/06/2021
5.50
 55,000 5.45 5.66 5.50 0 0 0
25/06/2021
5.45
 38,100 5.40 5.56 5.30 0 0 0
24/06/2021
5.40
 39,100 5.45 5.50 5.25 0 0 0
23/06/2021
5.45
 16,800 5.50 5.56 5.40 0 0 0
22/06/2021
5.50
 31,300 5.56 5.61 5.45 0 0 0
21/06/2021
5.56
 20,300 5.40 5.56 5.35 0 0 0
18/06/2021
5.40
 7,900 5.40 5.61 5.35 0 0 0
17/06/2021
5.40
 21,300 5.40 5.45 5.30 0 0 0
16/06/2021
5.40
 30,100 5.45 5.50 5.40 0 0 0
15/06/2021
5.45
 17,000 5.45 5.56 5.40 0 0 0
14/06/2021
5.45
 12,700 5.40 5.50 5.20 0 0 0
11/06/2021
5.40
 35,100 5.40 5.45 5.04 0 0 0
10/06/2021
5.40
 17,100 5.45 5.45 5.25 0 0 0
09/06/2021
5.45
 820 5.40 5.45 5.40 0 0 0
08/06/2021
5.40
 100 5.45 5.45 5.40 0 0 0
07/06/2021
5.45
 100 5.45 5.45 5.45 0 0 0
04/06/2021
5.45
 1,400 5.40 5.50 5.14 0 0 0
03/06/2021
5.40
 400 5.45 5.45 5.40 0 0 0
02/06/2021
5.45
 200 5.50 5.50 5.45 0 0 0
01/06/2021
5.50
 100 5.45 5.50 5.50 0 0 0
31/05/2021
5.45
 18,500 5.50 5.50 5.45 0 0 0
28/05/2021
5.50
 200 5.56 5.56 5.50 0 0 0
27/05/2021
5.56
 100 5.50 5.56 5.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |