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)
25/06/2021
4.96
 38,100 4.91 5.05 4.82 0 0 0
24/06/2021
4.91
 39,100 4.96 5.00 4.77 0 0 0
23/06/2021
4.96
 16,800 5.00 5.05 4.91 0 0 0
22/06/2021
5.00
 31,300 5.05 5.10 4.96 0 0 0
21/06/2021
5.05
 20,300 4.91 5.05 4.86 0 0 0
18/06/2021
4.91
 7,900 4.91 5.10 4.86 0 0 0
17/06/2021
4.91
 21,300 4.91 4.96 4.82 0 0 0
16/06/2021
4.91
 30,100 4.96 5.00 4.91 0 0 0
15/06/2021
4.96
 17,000 4.96 5.05 4.91 0 0 0
14/06/2021
4.96
 12,700 4.91 5.00 4.72 0 0 0
11/06/2021
4.91
 35,100 4.91 4.96 4.58 0 0 0
10/06/2021
4.91
 17,100 4.96 4.96 4.77 0 0 0
09/06/2021
4.96
 820 4.91 4.96 4.91 0 0 0
08/06/2021
4.91
 100 4.96 4.96 4.91 0 0 0
07/06/2021
4.96
 100 4.96 4.96 4.96 0 0 0
04/06/2021
4.96
 1,400 4.91 5.00 4.68 0 0 0
03/06/2021
4.91
 400 4.96 4.96 4.91 0 0 0
02/06/2021
4.96
 200 5.00 5.00 4.96 0 0 0
01/06/2021
5.00
 100 4.96 5.00 5.00 0 0 0
31/05/2021
4.96
 18,500 5.00 5.00 4.96 0 0 0
28/05/2021
5.00
 200 5.05 5.05 5.00 0 0 0
27/05/2021
5.05
 100 5.00 5.05 5.05 0 0 0
26/05/2021
5.00
 0 5.00 5.00 5.00 0 0 0
25/05/2021
5.00
 100 4.72 5.00 5.00 0 0 0
24/05/2021
4.72
 0 4.72 4.72 4.72 0 0 0
21/05/2021
4.72
 0 4.72 4.72 4.72 0 0 0
20/05/2021
4.72
 31,000 4.82 4.82 4.54 0 0 0
19/05/2021
4.82
 150 4.82 4.82 4.82 0 0 0
18/05/2021
4.82
 1,600 4.82 4.82 4.82 0 0 0
17/05/2021
4.82
 13,200 4.86 4.91 4.68 0 0 0
14/05/2021
4.86
 13,600 4.82 4.86 4.82 0 0 0
13/05/2021
4.82
 17,600 4.91 4.96 4.82 0 0 0
12/05/2021
4.91
 16,500 4.86 4.91 4.82 0 0 0
11/05/2021
4.86
 14,200 4.82 4.86 4.82 0 0 0
10/05/2021
4.82
 50,801 4.86 4.91 4.77 0 0 0
07/05/2021
4.86
 9,900 4.86 4.91 4.86 0 0 0
06/05/2021
4.86
 48,501 4.91 4.96 4.86 0 0 0
05/05/2021
4.91
 12,000 4.91 4.91 4.91 2,000 0 0.0
04/05/2021
4.91
 16,700 4.86 4.91 4.77 0 0 0
29/04/2021
4.86
 31,600 4.86 4.96 4.86 0 0 0
28/04/2021
4.86
 17,600 4.86 5.29 4.86 0 0 0
27/04/2021
4.86
 18,900 4.86 4.86 4.82 0 2,000 -0.0
26/04/2021
4.86
 29,800 4.86 4.96 4.86 0 0 0
23/04/2021
4.86
 5,100 4.86 4.96 4.40 0 0 0
22/04/2021
4.86
 25,700 5.14 5.14 4.82 0 0 0
20/04/2021
5.14
 18,500 4.91 5.19 4.86 0 0 0
19/04/2021
4.91
 11,200 4.77 4.91 4.77 0 0 0
16/04/2021
4.77
 15,200 4.82 5.14 4.77 0 0 0
15/04/2021
4.82
 6,100 4.91 5.24 4.82 0 0 0
14/04/2021
4.91
 4,200 4.63 4.91 4.58 0 0 0
13/04/2021
4.63
 105,150 4.49 4.91 4.54 0 0 0
12/04/2021
4.49
 55,600 4.54 4.91 4.44 0 44,100 -0.4
09/04/2021
4.54
 14,400 4.58 4.68 4.49 0 0 0
08/04/2021
4.58
 7,500 4.68 5.14 4.40 0 0 0
07/04/2021
4.68
 5,000 4.68 4.68 4.68 0 0 0
06/04/2021
4.68
 47,900 4.30 4.68 4.40 0 0 0
05/04/2021
4.30
 69,300 4.72 4.72 4.30 2,000 0 0.0
02/04/2021
4.72
 53,009 4.54 4.91 4.44 0 0 0
01/04/2021
4.54
 49,700 4.44 4.68 4.44 0 2,000 -0.0
31/03/2021
4.44
 45,980 4.68 4.68 4.44 0 100 -0.0
30/03/2021
4.68
 60,910 4.40 4.68 4.44 0 0 0
29/03/2021
4.40
 1,300 4.35 4.40 4.40 0 0 0
26/03/2021
4.35
 29,500 4.35 4.35 4.35 0 0 0
25/03/2021
4.35
 4,500 4.26 4.35 4.26 0 0 0
24/03/2021
4.26
 1,700 4.26 4.26 4.21 0 0 0
23/03/2021
4.26
 5,400 4.26 4.26 4.26 0 0 0
22/03/2021
4.26
 17,700 4.21 4.26 4.12 0 0 0
19/03/2021
4.21
 5,200 4.30 4.30 4.21 0 0 0
18/03/2021
4.30
 9,900 4.40 4.40 4.30 0 0 0
17/03/2021
4.40
 4,400 4.40 4.40 4.26 0 0 0
16/03/2021
4.40
 5,600 4.54 4.54 4.30 0 0 0
15/03/2021
4.54
 42,200 4.58 4.58 4.16 0 0 0
12/03/2021
4.58
 81,400 4.49 4.63 4.49 0 0 0
11/03/2021
4.49
 111,400 4.44 4.49 4.21 0 0 0
10/03/2021
4.44
 28,100 4.44 4.49 4.35 0 0 0
09/03/2021
4.44
 85,500 4.49 4.54 4.30 0 0 0
08/03/2021
4.49
 70,410 4.49 4.58 4.40 0 30,000 -0.3
05/03/2021
4.49
 19,100 4.49 4.49 4.40 0 0 0
04/03/2021
4.49
 28,000 4.54 4.58 4.44 0 0 0
03/03/2021
4.54
 118,300 4.44 4.54 4.40 0 0 0
02/03/2021
4.44
 34,100 4.40 4.49 4.35 0 0 0
01/03/2021
4.40
 31,200 4.40 4.49 4.30 0 0 0
26/02/2021
4.40
 45,600 4.30 4.44 4.26 0 0 0
25/02/2021
4.30
 57,200 4.21 4.35 4.16 0 0 0
24/02/2021
4.21
 68,401 4.44 4.44 4.21 0 25,801 -0.2
23/02/2021
4.44
 62,600 4.54 4.58 4.35 2,000 0 0.0
22/02/2021
4.54
 102,000 4.40 4.54 4.30 0 47,300 -0.4
19/02/2021
4.40
 59,400 4.49 4.54 4.35 0 15,400 -0.1
18/02/2021
4.49
 57,450 4.54 4.58 4.44 0 0 0
17/02/2021
4.54
 80,200 4.49 4.63 4.40 100 0 0.0
09/02/2021
4.49
 55,200 4.30 4.49 4.26 0 0 0
08/02/2021
4.30
 55,500 4.21 4.40 4.21 0 0 0
05/02/2021
4.21
 27,800 4.21 4.40 4.21 0 0 0
04/02/2021
4.21
 75,200 4.30 4.40 4.21 0 0 0
03/02/2021
4.30
 329,600 4.30 4.44 4.07 0 0 0
02/02/2021
4.30
 26,600 4.26 4.40 4.16 0 0 0
01/02/2021
4.26
 25,500 4.30 4.40 4.21 0 0 0
29/01/2021
4.30
 16,400 4.21 4.30 4.07 0 0 0
28/01/2021
4.21
 68,200 4.12 4.30 3.93 0 1,900 -0.0
27/01/2021
4.12
 86,800 4.21 4.30 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |