CTCP Hãng sơn Đông Á (hda)

6.40
0
(0%)
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
(2026-05-20) 		-0.40 -5.88% 56,700 0 0
6.30
6.80
6.40
2 tháng
(2026-04-20) 		-0.20 -3.03% 976,200 0 0
6.30
7.10
6.40
3 tháng
(2026-03-23) 		0.10 1.59% 2,069,100 0 0
6.30
7.10
6.40
6 tháng
(2025-12-22) 		0.30 4.92% 3,746,100 0 0
5.90
7.10
6.40
12 tháng
(2025-06-24) 		1.70 36.17% 8,017,500 -100 -0.0
4.40
7.10
6.40
24 tháng
(2024-07-01) 		2.50 64.10% 12,360,312 -21,700 -0.1
3.60
7.10
6.40
36 tháng
(2023-07-05) 		1.10 20.75% 24,327,711 -30,900 -0.1
3.60
7.10
6.40
60 tháng
(2021-07-15) 		-2.19 -25.51% 146,489,196 -152,100 -2.0
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |