CTCP Hãng sơn Đông Á (hda)

6.10
-0.20
(-3.17%)
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
(2025-11-05) 		-0.30 -4.55% 144,400 0 0
6.10
6.60
6.10
2 tháng
(2025-10-06) 		0 0% 1,049,400 0 0
5.60
6.60
6.10
3 tháng
(2025-09-08) 		0.60 10.53% 1,798,500 -100 -0.0
5.60
6.60
6.10
6 tháng
(2025-06-09) 		2 46.51% 4,304,000 -100 -0.0
4.20
6.60
6.10
12 tháng
(2024-12-10) 		2.50 65.79% 7,016,749 -21,700 -0.1
3.60
6.60
6.10
24 tháng
(2023-12-18) 		1.40 28.57% 11,660,880 -30,800 -0.1
3.60
6.60
6.10
36 tháng
(2022-12-21) 		0.40 6.78% 28,185,897 -30,900 -0.1
3.60
6.60
6.10
60 tháng
(2020-12-31) 		1.67 36.06% 149,450,370 -353,501 -4.0
3.60
19.68
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
4.42
 54,100 4.42 4.48 4.27 0 0 0
11/11/2020
4.42
 184,308 4.06 4.42 4.06 0 0 0
10/11/2020
4.06
 58,600 4.06 4.12 4.01 0 0 0
09/11/2020
4.06
 51,500 4.01 4.12 4.01 0 0 0
06/11/2020
4.01
 49,900 4.01 4.12 3.96 0 0 0
05/11/2020
4.01
 40,000 4.01 4.06 3.96 0 0 0
04/11/2020
4.01
 37,500 4.01 4.12 3.96 0 0 0
03/11/2020
4.01
 33,200 3.96 4.01 3.96 0 0 0
02/11/2020
3.96
 44,200 3.96 4.01 3.91 0 0 0
30/10/2020
3.96
 40,700 3.91 4.01 3.91 0 0 0
29/10/2020
3.91
 66,700 3.91 4.01 3.86 0 0 0
28/10/2020
3.91
 32,900 3.96 4.01 3.91 0 0 0
27/10/2020
3.96
 69,100 3.96 4.12 3.86 0 0 0
26/10/2020
3.96
 39,107 4.01 4.01 3.96 0 6,300 -0.0
23/10/2020
4.01
 57,900 3.96 4.01 3.91 0 0 0
22/10/2020
3.96
 69,800 3.91 4.01 3.86 0 0 0
21/10/2020
3.91
 32,500 4.01 4.01 3.91 0 0 0
20/10/2020
4.01
 42,500 4.01 4.01 3.91 0 0 0
19/10/2020
4.01
 51,000 4.01 4.06 3.96 0 0 0
16/10/2020
4.01
 34,300 4.01 4.06 4.01 0 0 0
15/10/2020
4.01
 36,417 4.06 4.06 3.96 0 0 0
14/10/2020
4.06
 32,743 4.06 4.12 4.06 0 0 0
13/10/2020
4.06
 90,000 4.06 4.12 4.01 0 0 0
12/10/2020
4.06
 39,900 4.01 4.06 4.01 0 0 0
09/10/2020
4.01
 59,900 4.06 4.06 3.96 0 0 0
08/10/2020
4.06
 44,100 4.01 4.12 4.01 0 0 0
07/10/2020
4.01
 29,000 4.06 4.06 4.01 0 0 0
06/10/2020
4.06
 47,200 4.06 4.12 4.06 0 0 0
05/10/2020
4.06
 49,910 4.06 4.12 4.06 0 0 0
02/10/2020
4.06
 50,400 4.06 4.17 4.06 0 0 0
01/10/2020
4.06
 31,700 4.01 4.06 4.01 0 0 0
30/09/2020
4.01
 35,200 4.06 4.06 4.01 0 0 0
29/09/2020
4.06
 35,833 4.12 4.17 4.06 0 0 0
28/09/2020
4.12
 40,940 4.12 4.17 4.12 0 0 0
25/09/2020
4.12
 55,120 4.12 4.12 4.06 0 0 0
24/09/2020
4.12
 50,110 4.17 4.17 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |