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)
26/05/2021
5.50
 0 5.50 5.50 5.50 0 0 0
25/05/2021
5.50
 100 5.20 5.50 5.50 0 0 0
24/05/2021
5.20
 0 5.20 5.20 5.20 0 0 0
21/05/2021
5.20
 0 5.20 5.20 5.20 0 0 0
20/05/2021
5.20
 31,000 5.30 5.30 4.99 0 0 0
19/05/2021
5.30
 150 5.30 5.30 5.30 0 0 0
18/05/2021
5.30
 1,600 5.30 5.30 5.30 0 0 0
17/05/2021
5.30
 13,200 5.35 5.40 5.14 0 0 0
14/05/2021
5.35
 13,600 5.30 5.35 5.30 0 0 0
13/05/2021
5.30
 17,600 5.40 5.45 5.30 0 0 0
12/05/2021
5.40
 16,500 5.35 5.40 5.30 0 0 0
11/05/2021
5.35
 14,200 5.30 5.35 5.30 0 0 0
10/05/2021
5.30
 50,801 5.35 5.40 5.25 0 0 0
07/05/2021
5.35
 9,900 5.35 5.40 5.35 0 0 0
06/05/2021
5.35
 48,501 5.40 5.45 5.35 0 0 0
05/05/2021
5.40
 12,000 5.40 5.40 5.40 2,000 0 0.0
04/05/2021
5.40
 16,700 5.35 5.40 5.25 0 0 0
29/04/2021
5.35
 31,600 5.35 5.45 5.35 0 0 0
28/04/2021
5.35
 17,600 5.35 5.81 5.35 0 0 0
27/04/2021
5.35
 18,900 5.35 5.35 5.30 0 2,000 -0.0
26/04/2021
5.35
 29,800 5.35 5.45 5.35 0 0 0
23/04/2021
5.35
 5,100 5.35 5.45 4.84 0 0 0
22/04/2021
5.35
 25,700 5.66 5.66 5.30 0 0 0
20/04/2021
5.66
 18,500 5.40 5.71 5.35 0 0 0
19/04/2021
5.40
 11,200 5.25 5.40 5.25 0 0 0
16/04/2021
5.25
 15,200 5.30 5.66 5.25 0 0 0
15/04/2021
5.30
 6,100 5.40 5.76 5.30 0 0 0
14/04/2021
5.40
 4,200 5.09 5.40 5.04 0 0 0
13/04/2021
5.09
 105,150 4.94 5.40 4.99 0 0 0
12/04/2021
4.94
 55,600 4.99 5.40 4.89 0 44,100 -0.4
09/04/2021
4.99
 14,400 5.04 5.14 4.94 0 0 0
08/04/2021
5.04
 7,500 5.14 5.66 4.84 0 0 0
07/04/2021
5.14
 5,000 5.14 5.14 5.14 0 0 0
06/04/2021
5.14
 47,900 4.73 5.14 4.84 0 0 0
05/04/2021
4.73
 69,300 5.20 5.20 4.73 2,000 0 0.0
02/04/2021
5.20
 53,009 4.99 5.40 4.89 0 0 0
01/04/2021
4.99
 49,700 4.89 5.14 4.89 0 2,000 -0.0
31/03/2021
4.89
 45,980 5.14 5.14 4.89 0 100 -0.0
30/03/2021
5.14
 60,910 4.84 5.14 4.89 0 0 0
29/03/2021
4.84
 1,300 4.78 4.84 4.84 0 0 0
26/03/2021
4.78
 29,500 4.78 4.78 4.78 0 0 0
25/03/2021
4.78
 4,500 4.68 4.78 4.68 0 0 0
24/03/2021
4.68
 1,700 4.68 4.68 4.63 0 0 0
23/03/2021
4.68
 5,400 4.68 4.68 4.68 0 0 0
22/03/2021
4.68
 17,700 4.63 4.68 4.53 0 0 0
19/03/2021
4.63
 5,200 4.73 4.73 4.63 0 0 0
18/03/2021
4.73
 9,900 4.84 4.84 4.73 0 0 0
17/03/2021
4.84
 4,400 4.84 4.84 4.68 0 0 0
16/03/2021
4.84
 5,600 4.99 4.99 4.73 0 0 0
15/03/2021
4.99
 42,200 5.04 5.04 4.58 0 0 0
12/03/2021
5.04
 81,400 4.94 5.09 4.94 0 0 0
11/03/2021
4.94
 111,400 4.89 4.94 4.63 0 0 0
10/03/2021
4.89
 28,100 4.89 4.94 4.78 0 0 0
09/03/2021
4.89
 85,500 4.94 4.99 4.73 0 0 0
08/03/2021
4.94
 70,410 4.94 5.04 4.84 0 30,000 -0.3
05/03/2021
4.94
 19,100 4.94 4.94 4.84 0 0 0
04/03/2021
4.94
 28,000 4.99 5.04 4.89 0 0 0
03/03/2021
4.99
 118,300 4.89 4.99 4.84 0 0 0
02/03/2021
4.89
 34,100 4.84 4.94 4.78 0 0 0
01/03/2021
4.84
 31,200 4.84 4.94 4.73 0 0 0
26/02/2021
4.84
 45,600 4.73 4.89 4.68 0 0 0
25/02/2021
4.73
 57,200 4.63 4.78 4.58 0 0 0
24/02/2021
4.63
 68,401 4.89 4.89 4.63 0 25,801 -0.2
23/02/2021
4.89
 62,600 4.99 5.04 4.78 2,000 0 0.0
22/02/2021
4.99
 102,000 4.84 4.99 4.73 0 47,300 -0.4
19/02/2021
4.84
 59,400 4.94 4.99 4.78 0 15,400 -0.1
18/02/2021
4.94
 57,450 4.99 5.04 4.89 0 0 0
17/02/2021
4.99
 80,200 4.94 5.09 4.84 100 0 0.0
09/02/2021
4.94
 55,200 4.73 4.94 4.68 0 0 0
08/02/2021
4.73
 55,500 4.63 4.84 4.63 0 0 0
05/02/2021
4.63
 27,800 4.63 4.84 4.63 0 0 0
04/02/2021
4.63
 75,200 4.73 4.84 4.63 0 0 0
03/02/2021
4.73
 329,600 4.73 4.89 4.48 0 0 0
02/02/2021
4.73
 26,600 4.68 4.84 4.58 0 0 0
01/02/2021
4.68
 25,500 4.73 4.84 4.63 0 0 0
29/01/2021
4.73
 16,400 4.63 4.73 4.48 0 0 0
28/01/2021
4.63
 68,200 4.53 4.73 4.32 0 1,900 -0.0
27/01/2021
4.53
 86,800 4.63 4.73 4.17 0 0 0
26/01/2021
4.63
 30,600 4.73 4.73 4.53 0 0 0
25/01/2021
4.73
 36,500 4.73 4.78 4.58 0 0 0
22/01/2021
4.73
 62,200 4.73 4.73 4.63 0 27,300 -0.3
21/01/2021
4.73
 30,400 4.73 4.78 4.68 0 0 0
20/01/2021
4.73
 44,400 4.73 4.89 4.63 0 0 0
19/01/2021
4.73
 36,100 4.89 4.94 4.63 0 0 0
18/01/2021
4.89
 24,200 4.94 4.94 4.89 0 0 0
15/01/2021
4.94
 37,505 4.99 4.99 4.84 0 3,000 -0.0
14/01/2021
4.99
 44,600 4.99 4.99 4.89 0 0 0
13/01/2021
4.99
 18,600 4.94 4.99 4.89 0 0 0
12/01/2021
4.94
 121,100 4.73 4.94 4.73 0 600 -0.0
11/01/2021
4.73
 41,200 4.73 4.73 4.68 0 0 0
08/01/2021
4.73
 30,100 4.78 4.78 4.68 0 0 0
07/01/2021
4.78
 39,000 4.78 4.84 4.73 0 0 0
06/01/2021
4.78
 114,300 4.68 4.84 4.73 0 0 0
05/01/2021
4.68
 96,300 4.73 4.78 4.48 0 0 0
04/01/2021
4.73
 65,700 4.63 4.73 4.68 0 0 0
31/12/2020
4.63
 74,400 4.58 4.73 4.63 0 0 0
30/12/2020
4.58
 84,400 4.63 4.73 4.53 0 0 0
29/12/2020
4.63
 32,500 4.68 4.73 4.58 0 0 0
28/12/2020
4.68
 54,600 4.73 4.73 4.63 0 0 0
25/12/2020
4.73
 40,360 4.78 4.78 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |