CTCP Hãng sơn Đông Á (hda)

6.40
-0.40
(-5.88%)
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
(2026-02-23) 		0.60 9.68% 515,600 0 0
5.90
6.80
6.40
2 tháng
(2026-01-19) 		0.60 9.68% 1,337,900 0 0
5.90
6.80
6.40
3 tháng
(2025-12-18) 		0.70 11.48% 1,577,800 0 0
5.90
6.80
6.40
6 tháng
(2025-09-19) 		1.20 21.43% 3,072,000 -100 -0.0
5.60
6.80
6.40
12 tháng
(2025-03-24) 		2.20 47.83% 7,341,700 -100 -0.0
4
6.80
6.40
24 tháng
(2024-03-28) 		2.20 47.83% 11,094,299 -30,800 -0.1
3.60
6.80
6.40
36 tháng
(2023-04-03) 		2.20 47.83% 27,584,013 -30,900 -0.1
3.60
6.80
6.40
60 tháng
(2021-04-13) 		1.71 33.51% 147,691,705 -160,100 -2.2
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |