CTCP Hãng sơn Đông Á (hda)

6.40
0
(0%)
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
(2026-05-20) 		-0.40 -5.88% 56,700 0 0
6.30
6.80
6.40
2 tháng
(2026-04-20) 		-0.20 -3.03% 976,200 0 0
6.30
7.10
6.40
3 tháng
(2026-03-23) 		0.10 1.59% 2,069,100 0 0
6.30
7.10
6.40
6 tháng
(2025-12-22) 		0.30 4.92% 3,746,100 0 0
5.90
7.10
6.40
12 tháng
(2025-06-24) 		1.70 36.17% 8,017,500 -100 -0.0
4.40
7.10
6.40
24 tháng
(2024-07-01) 		2.50 64.10% 12,360,312 -21,700 -0.1
3.60
7.10
6.40
36 tháng
(2023-07-05) 		1.10 20.75% 24,327,711 -30,900 -0.1
3.60
7.10
6.40
60 tháng
(2021-07-15) 		-2.19 -25.51% 146,489,196 -152,100 -2.0
3.60
19.68
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |