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)
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
23/09/2020
4.17
 74,700 4.12 4.22 4.06 0 1,600 -0.0
22/09/2020
4.12
 52,640 4.06 4.12 4.01 0 1,600 -0.0
21/09/2020
4.06
 34,898 4.06 4.12 4.01 0 1,300 -0.0
18/09/2020
4.06
 39,910 4.12 4.12 4.06 0 0 0
17/09/2020
4.12
 33,600 4.06 4.17 4.06 0 0 0
16/09/2020
4.06
 37,220 4.01 4.12 4.01 0 0 0
15/09/2020
4.01
 23,210 4.17 4.17 4.01 0 0 0
14/09/2020
4.17
 44,530 4.12 4.17 4.06 0 0 0
11/09/2020
4.12
 85,750 4.06 4.12 4.01 0 0 0
10/09/2020
4.06
 82,400 4.06 4.17 4.01 0 0 0
09/09/2020
4.06
 78,300 4.27 4.27 4.06 0 0 0
08/09/2020
4.27
 42,300 4.22 4.27 4.12 0 0 0
07/09/2020
4.22
 55,800 4.12 4.22 4.12 0 0 0
04/09/2020
4.12
 27,600 4.17 4.17 4.06 0 0 0
03/09/2020
4.17
 42,150 4.17 4.17 4.01 0 0 0
01/09/2020
4.17
 16,250 4.22 4.22 4.12 0 0 0
31/08/2020
4.22
 38,500 3.96 4.22 4.01 0 0 0
28/08/2020
3.96
 13,760 3.96 3.96 3.86 0 0 0
27/08/2020
3.96
 39,200 4.17 4.17 3.96 0 0 0
26/08/2020
4.17
 23,700 4.27 4.27 4.17 0 0 0
25/08/2020
4.27
 47,811 4.27 4.37 4.27 0 0 0
24/08/2020
4.27
 96,368 3.91 4.27 3.91 0 0 0
21/08/2020
3.91
 19,400 3.86 3.91 3.86 0 0 0
20/08/2020
3.86
 20,500 3.91 3.91 3.86 0 0 0
19/08/2020
3.91
 30,610 3.86 3.96 3.86 0 0 0
18/08/2020
3.86
 53,528 3.86 3.91 3.81 0 0 0
17/08/2020
3.86
 33,300 3.86 3.91 3.81 0 0 0
14/08/2020
3.86
 30,100 3.86 3.91 3.86 0 0 0
13/08/2020
3.86
 31,300 3.86 3.91 3.86 2,000 0 0.0
12/08/2020
3.86
 35,000 3.86 3.91 3.81 0 0 0
11/08/2020
3.86
 36,600 3.86 3.91 3.86 300 0 0.0
10/08/2020
3.86
 78,900 3.86 3.91 3.81 500 0 0.0
07/08/2020
3.86
 34,000 3.91 3.91 3.86 0 0 0
06/08/2020
3.91
 47,000 3.81 3.91 3.76 500 0 0.0
05/08/2020
3.81
 75,400 3.81 3.81 3.70 0 18,600 -0.1
04/08/2020
3.81
 66,800 3.76 3.81 3.70 0 10,900 -0.1
03/08/2020
3.76
 70,700 3.70 3.81 3.65 0 0 0
31/07/2020
3.70
 43,350 3.65 3.70 3.60 2,500 0 0.0
30/07/2020
3.65
 63,200 3.60 3.76 3.60 0 0 0
29/07/2020
3.60
 79,446 3.76 3.76 3.50 0 0 0
28/07/2020
3.76
 61,700 3.70 3.76 3.50 0 0 0
27/07/2020
3.70
 61,850 4.06 4.06 3.70 0 0 0
24/07/2020
4.06
 177,900 4.12 4.17 4.01 2,500 0 0.0
23/07/2020
4.12
 261,100 4.12 4.17 4.01 0 0 0
22/07/2020
4.12
 296,300 4.27 4.27 4.01 0 0 0
21/07/2020
4.27
 514,500 4.17 4.32 4.17 0 0 0
20/07/2020
4.17
 346,100 4.22 4.22 4.12 4,500 0 0.0
17/07/2020
4.22
 123,813 4.17 4.27 4.17 0 0 0
16/07/2020
4.17
 366,110 4.37 4.37 3.96 0 278,800 -2.2
15/07/2020
4.37
 31,900 4.37 4.37 4.32 0 0 0
14/07/2020
4.37
 49,660 4.37 4.37 4.27 0 0 0
13/07/2020
4.37
 259,000 4.32 4.37 4.27 0 0 0
10/07/2020
4.32
 351,700 4.42 4.42 4.27 0 0 0
09/07/2020
4.42
 262,900 4.37 4.48 4.32 0 0 0
08/07/2020
4.37
 280,400 4.48 4.48 4.32 0 0 0
07/07/2020
4.48
 319,160 4.48 4.48 4.32 0 0 0
06/07/2020
4.48
 331,000 4.42 4.53 4.32 5,400 0 0.0
03/07/2020
4.42
 228,700 4.37 4.42 4.32 0 0 0
02/07/2020
4.37
 272,100 4.42 4.48 4.27 0 0 0
01/07/2020
4.42
 354,301 4.32 4.63 4.27 0 0 0
30/06/2020
4.32
 248,720 4.37 4.42 4.22 0 0 0
29/06/2020
4.37
 385,400 4.58 4.58 4.17 0 0 0
26/06/2020
4.58
 494,900 4.63 4.94 4.42 0 0 0
25/06/2020
4.63
 425,400 4.78 4.94 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |