CTCP Hãng sơn Đông Á (hda)

6.50
-0.10
(-1.52%)
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
(2026-08-17) 		0 0% 3,760,800 0 0
6.40
6.80
6.50
2 tháng
(2026-07-16) 		0 0% 4,014,000 0 0
6
6.80
6.50
3 tháng
(2026-06-16) 		0.51 8.36% 4,060,000 0 0
6
7.70
6.50
6 tháng
(2026-03-18) 		0.78 13.44% 6,222,400 0 0
5.73
7.70
6.50
12 tháng
(2025-09-19) 		1.51 29.64% 9,294,400 -100 -0.0
5.09
7.70
6.50
24 tháng
(2024-09-24) 		3.15 91.05% 15,624,823 -21,700 -0.1
3.27
7.70
6.50
36 tháng
(2023-10-02) 		1.78 36.98% 22,625,011 -30,800 -0.1
3.27
7.70
6.50
60 tháng
(2021-10-11) 		-5.61 -45.94% 139,320,847 -76,500 -0.5
3.27
17.89
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
13.02
 188,000 13.21 13.21 12.73 0 0 0
15/11/2021
13.21
 124,800 13.36 13.36 13.07 0 0 0
12/11/2021
13.36
 119,701 13.31 13.36 13.17 0 0 0
11/11/2021
13.31
 89,200 13.45 13.45 13.26 0 0 0
10/11/2021
13.45
 103,000 13.36 13.45 13.26 0 0 0
09/11/2021
13.36
 107,700 13.40 13.40 13.21 0 0 0
08/11/2021
13.40
 139,000 13.45 13.45 13.17 0 0 0
05/11/2021
13.45
 150,000 13.36 13.45 13.12 0 0 0
04/11/2021
13.36
 118,600 13.45 13.45 13.21 0 0 0
03/11/2021
13.45
 368,300 13.55 13.98 13.45 0 0 0
02/11/2021
13.55
 185,851 13.40 13.64 13.40 0 0 0
01/11/2021
13.40
 523,506 12.69 13.55 12.59 0 0 0
29/10/2021
12.69
 220,600 12.21 12.69 12.16 0 0 0
28/10/2021
12.21
 134,700 12.21 12.21 11.97 0 0 0
27/10/2021
12.21
 141,400 12.26 12.26 12.06 0 0 0
26/10/2021
12.26
 82,200 12.26 12.26 12.02 0 0 0
25/10/2021
12.26
 99,400 12.35 12.35 12.11 0 0 0
22/10/2021
12.35
 117,400 12.40 12.40 12.21 0 0 0
21/10/2021
12.40
 92,900 12.49 12.49 12.30 0 0 0
20/10/2021
12.49
 124,606 12.35 12.49 12.26 0 0 0
19/10/2021
12.35
 196,000 12.21 12.35 11.97 0 0 0
18/10/2021
12.21
 154,000 12.26 12.35 12.16 0 0 0
15/10/2021
12.26
 147,400 12.16 12.30 12.02 0 0 0
14/10/2021
12.16
 134,700 12.26 12.26 12.02 0 0 0
13/10/2021
12.26
 116,500 12.06 12.26 11.97 0 0 0
12/10/2021
12.06
 135,512 12.21 12.21 11.97 0 0 0
11/10/2021
12.21
 383,100 11.97 12.26 11.92 0 0 0
08/10/2021
11.97
 203,100 12.11 12.11 11.97 0 0 0
07/10/2021
12.11
 140,200 12.06 12.26 11.97 0 0 0
06/10/2021
12.06
 286,401 11.44 12.21 11.44 0 0 0
05/10/2021
11.44
 133,634 11.30 11.44 11.11 0 0 0
04/10/2021
11.30
 91,500 11.39 11.44 11.25 0 0 0
01/10/2021
11.39
 62,500 11.44 11.44 11.25 40,200 40,200 0
30/09/2021
11.44
 125,000 11.25 11.44 11.25 0 0 0
29/09/2021
11.25
 64,660 11.44 11.44 11.25 0 0 0
28/09/2021
11.44
 69,006 11.30 11.44 11.01 0 0 0
27/09/2021
11.30
 102,134 11.44 11.44 10.96 0 0 0
24/09/2021
11.44
 218,112 11.35 11.44 10.29 0 0 0
23/09/2021
11.35
 95,101 11.44 11.44 11.20 0 0 0
22/09/2021
11.44
 87,114 11.49 11.54 11.35 0 0 0
21/09/2021
11.49
 130,100 11.44 11.49 11.15 0 0 0
20/09/2021
11.44
 195,201 11.54 11.63 11.44 0 0 0
17/09/2021
11.54
 110,700 11.54 11.59 11.39 0 9,800 -0.2
16/09/2021
11.54
 122,612 11.63 11.68 11.44 0 10,200 -0.2
15/09/2021
11.63
 100,700 11.39 11.73 11.39 0 0 0
14/09/2021
11.39
 107,001 11.44 11.63 11.39 0 0 0
13/09/2021
11.44
 177,200 11.39 11.49 11.20 0 0 0
10/09/2021
11.39
 130,753 11.44 11.63 11.25 0 0 0
09/09/2021
11.44
 103,100 11.59 11.73 11.35 0 0 0
08/09/2021
11.59
 118,700 11.68 11.68 11.49 0 0 0
07/09/2021
11.68
 117,640 11.44 11.68 11.25 0 0 0
06/09/2021
11.44
 132,900 11.11 11.44 10.82 0 0 0
01/09/2021
11.11
 118,820 11.01 11.11 10.34 0 0 0
31/08/2021
11.01
 267,000 10.48 11.15 10.48 0 0 0
30/08/2021
10.48
 331,510 10.44 11.01 10.39 0 0 0
27/08/2021
10.44
 301,600 10.01 10.44 9.14 0 0 0
26/08/2021
10.01
 82,100 10.05 10.29 9.91 0 0 0
25/08/2021
10.05
 102,400 10.24 10.24 9.91 0 0 0
24/08/2021
10.24
 180,600 10.44 10.44 10.15 0 100 -0.0
23/08/2021
10.44
 155,212 10.53 10.63 10.44 0 0 0
20/08/2021
10.53
 482,400 10.48 10.82 10.39 0 0 0
19/08/2021
10.48
 458,000 10.01 10.53 9.86 0 0 0
18/08/2021
10.01
 113,500 10.15 10.20 10.01 0 0 0
17/08/2021
10.15
 111,800 10.34 10.34 10.15 0 0 0
16/08/2021
10.34
 208,000 10.15 10.53 10.05 0 0 0
13/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
13/08/2021
10.15
 349,200 10.15 10.63 10.10 0 0 0
12/08/2021
10.15
 174,800 10.06 10.24 9.96 0 0 0
11/08/2021
10.06
 155,000 10.15 10.15 9.92 0 0 0
10/08/2021
10.15
 113,700 10.24 10.34 10.06 0 0 0
09/08/2021
10.24
 101,400 10.34 10.38 10.20 0 0 0
06/08/2021
10.34
 232,400 9.92 10.38 9.92 0 0 0
05/08/2021
9.92
 148,900 9.96 10.01 9.73 0 9,000 -0.2
04/08/2021
9.96
 149,601 10.10 10.15 9.35 0 0 0
03/08/2021
10.10
 114,400 9.87 10.15 9.87 0 0 0
02/08/2021
9.87
 845,200 8.98 9.87 8.84 0 20,000 -0.4
30/07/2021
8.98
 183,600 8.70 8.98 8.65 0 0 0
29/07/2021
8.70
 186,700 8.79 8.89 8.61 0 0 0
28/07/2021
8.79
 128,400 8.70 8.79 8.56 0 0 0
27/07/2021
8.70
 107,400 8.79 8.89 8.65 0 0 0
26/07/2021
8.79
 151,300 8.65 8.79 8.37 0 10,000 -0.2
23/07/2021
8.65
 226,200 8.37 8.65 8.09 0 5,000 -0.1
22/07/2021
8.37
 253,800 8.18 8.37 8.09 0 0 0
21/07/2021
8.18
 119,737 8.18 8.28 7.90 0 4,000 -0.1
20/07/2021
8.18
 99,100 8.23 8.37 8.18 0 4,500 -0.1
19/07/2021
8.23
 397,500 8.00 8.28 7.67 0 3,000 -0.1
16/07/2021
8.00
 615,100 7.81 8.04 7.53 0 0 0
15/07/2021
7.81
 227,300 7.81 7.81 7.30 0 0 0
14/07/2021
7.81
 113,800 7.90 7.90 7.62 0 9,000 -0.2
13/07/2021
7.90
 92,737 7.86 8.09 7.53 0 0 0
12/07/2021
7.86
 513,201 7.25 7.95 7.06 3,000 2,500 0.0
09/07/2021
7.25
 4,910 6.59 7.25 7.25 0 0 0
08/07/2021
6.59
 26,238 6.03 6.59 6.59 0 0 0
07/07/2021
6.03
 594,001 5.52 6.03 6.03 500 0 0.0
06/07/2021
5.52
 614,000 5.14 5.61 5.14 0 0 0
05/07/2021
5.14
 33,900 5.19 5.61 5.10 0 0 0
02/07/2021
5.19
 266,000 5.10 5.57 5.05 0 0 0
01/07/2021
5.10
 39,500 5.14 5.24 5.05 0 0 0
30/06/2021
5.14
 158,400 5.10 5.29 4.86 0 0 0
29/06/2021
5.10
 19,200 5.00 5.10 5.00 0 0 0
28/06/2021
5.00
 55,000 4.96 5.14 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |