CTCP Hãng sơn Đông Á (hda)

6
-0.20
(-3.23%)
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
(2025-12-29) 		-0.10 -1.59% 356,300 0 0
6
6.50
6
2 tháng
(2025-12-01) 		0.10 1.64% 444,900 0 0
6
6.50
6
3 tháng
(2025-10-30) 		-0.30 -4.62% 672,600 0 0
6
6.60
6
6 tháng
(2025-08-01) 		1.40 29.17% 4,008,800 -100 -0.0
4.80
6.60
6
12 tháng
(2025-02-03) 		2.40 63.16% 7,223,005 -21,700 -0.1
3.80
6.60
6
24 tháng
(2024-02-15) 		1.40 29.17% 10,345,729 -30,800 -0.1
3.60
6.60
6
36 tháng
(2023-02-13) 		0.70 12.73% 27,611,550 -30,900 -0.1
3.60
6.60
6
60 tháng
(2021-02-23) 		1.31 26.85% 147,868,915 -258,101 -3.1
3.60
19.68
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
4.78
 85,100 4.78 4.84 4.63 0 0 0
23/12/2020
4.78
 83,200 4.58 4.84 4.58 0 0 0
22/12/2020
4.58
 92,900 4.48 4.58 4.48 0 0 0
21/12/2020
4.48
 61,700 4.37 4.53 4.42 0 0 0
18/12/2020
4.37
 51,440 4.32 4.42 4.22 0 0 0
17/12/2020
4.32
 56,500 4.32 4.32 4.27 0 0 0
16/12/2020
4.32
 45,800 4.32 4.37 4.32 0 0 0
15/12/2020
4.32
 56,000 4.32 4.42 4.27 0 0 0
14/12/2020
4.32
 93,210 4.32 4.37 4.27 0 0 0
11/12/2020
4.32
 38,900 4.37 4.37 4.27 0 0 0
10/12/2020
4.37
 52,405 4.37 4.42 4.32 0 0 0
09/12/2020
4.37
 58,610 4.37 4.42 4.37 0 0 0
08/12/2020
4.37
 53,700 4.37 4.42 4.32 0 0 0
07/12/2020
4.37
 47,800 4.37 4.48 4.32 0 0 0
04/12/2020
4.37
 45,100 4.32 4.37 4.27 0 0 0
03/12/2020
4.32
 60,300 4.32 4.37 4.32 0 0 0
02/12/2020
4.32
 61,310 4.32 4.37 4.27 0 0 0
01/12/2020
4.32
 41,200 4.32 4.32 4.27 0 0 0
30/11/2020
4.32
 44,610 4.32 4.32 4.27 0 0 0
27/11/2020
4.32
 64,100 4.32 4.37 4.32 0 0 0
26/11/2020
4.32
 42,500 4.32 4.37 4.27 0 0 0
25/11/2020
4.32
 40,200 4.32 4.37 4.32 0 0 0
24/11/2020
4.32
 42,200 4.32 4.37 4.27 0 0 0
23/11/2020
4.32
 63,000 4.32 4.37 4.27 0 0 0
20/11/2020
4.32
 57,500 4.32 4.42 4.27 0 0 0
19/11/2020
4.32
 53,400 4.27 4.32 4.22 0 0 0
18/11/2020
4.27
 40,100 4.22 4.32 4.17 0 0 0
17/11/2020
4.22
 55,108 4.22 4.27 4.17 0 0 0
16/11/2020
4.22
 101,200 4.42 4.42 4.22 0 0 0
13/11/2020
4.42
 57,200 4.42 4.42 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |