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)
24/06/2020
4.78
 261,800 4.58 4.89 4.48 0 14,400 -0.1
23/06/2020
4.58
 399,400 4.48 4.78 4.42 0 0 0
22/06/2020
4.48
 343,100 4.63 4.63 4.48 0 0 0
19/06/2020
4.63
 317,349 4.73 4.94 4.53 0 0 0
18/06/2020
4.73
 654,420 4.32 4.73 4.32 0 0 0
17/06/2020
4.32
 531,700 4.12 4.53 4.01 0 0 0
16/06/2020
4.12
 283,912 4.06 4.27 4.01 0 0 0
15/06/2020
4.06
 287,230 4.01 4.17 3.86 18,600 0 0.1
12/06/2020
4.01
 204,500 4.12 4.17 3.96 0 0 0
11/06/2020
4.12
 443,200 4.53 4.53 4.12 0 0 0
10/06/2020
4.53
 282,400 4.63 4.68 4.48 0 0 0
09/06/2020
4.63
 235,300 4.58 4.63 4.53 0 0 0
08/06/2020
4.58
 219,600 4.53 4.63 4.53 2,000 0 0.0
05/06/2020
4.53
 262,710 4.53 4.58 4.48 0 0 0
04/06/2020
4.53
 247,700 4.53 4.58 4.48 0 0 0
03/06/2020
4.53
 240,600 4.48 4.58 4.48 0 0 0
02/06/2020
4.48
 297,600 4.58 4.63 4.48 0 10,000 -0.1
01/06/2020
4.58
 274,900 4.58 4.68 4.53 0 0 0
29/05/2020
4.58
 214,402 4.58 4.63 4.53 0 0 0
28/05/2020
4.58
 282,030 4.63 4.68 4.53 0 0 0
27/05/2020
4.63
 230,500 4.78 4.78 4.63 0 0 0
26/05/2020
4.78
 569,400 4.53 4.78 4.58 0 4,600 -0.0
25/05/2020
4.53
 503,442 4.12 4.53 4.12 10,200 0 0.1
22/05/2020
4.12
 247,900 4.17 4.22 4.12 0 0 0
21/05/2020
4.17
 298,000 4.22 4.22 4.17 0 0 0
20/05/2020
4.22
 316,700 4.22 4.27 4.12 0 0 0
19/05/2020
4.22
 200,100 4.22 4.27 4.17 0 0 0
18/05/2020
4.22
 225,400 4.12 4.22 4.06 0 0 0
15/05/2020
4.12
 248,000 4.22 4.27 4.01 0 5,400 -0.0
14/05/2020
4.22
 285,540 4.27 4.32 4.17 0 0 0
13/05/2020
4.27
 168,700 4.32 4.32 4.17 0 0 0
12/05/2020
4.32
 203,600 4.32 4.37 4.27 0 0 0
11/05/2020
4.32
 265,000 4.32 4.37 4.22 0 0 0
08/05/2020
4.32
 292,100 4.42 4.42 4.22 0 0 0
07/05/2020
4.42
 253,300 4.37 4.42 4.32 0 0 0
06/05/2020
4.37
 305,700 4.48 4.48 4.32 0 0 0
05/05/2020
4.48
 319,500 4.27 4.53 4.17 38,300 0 0.3
04/05/2020
4.27
 350,400 4.27 4.37 4.17 79,400 0 0.6
29/04/2020
4.27
 291,600 4.17 4.27 3.96 0 0 0
28/04/2020
4.17
 351,600 4.27 4.27 4.12 0 0 0
27/04/2020
4.27
 226,500 4.37 4.37 4.27 20,000 0 0.2
24/04/2020
4.37
 211,400 4.22 4.63 4.32 0 0 0
23/04/2020
4.22
 309,900 3.86 4.22 3.81 150,900 0 1.2
22/04/2020
3.86
 56,200 3.86 3.86 3.76 0 0 0
21/04/2020
3.86
 53,300 3.91 3.91 3.81 0 0 0
20/04/2020
3.91
 64,700 3.81 3.96 3.76 0 0 0
17/04/2020
3.81
 71,200 3.60 3.81 3.55 0 0 0
16/04/2020
3.60
 57,800 3.50 3.60 3.45 0 0 0
15/04/2020
3.50
 68,000 3.45 3.55 3.40 0 0 0
14/04/2020
3.45
 43,400 3.50 3.50 3.45 0 0 0
13/04/2020
3.50
 49,800 3.55 3.55 3.50 0 0 0
10/04/2020
3.55
 49,400 3.55 3.55 3.50 0 0 0
09/04/2020
3.55
 56,000 3.55 3.60 3.50 0 0 0
08/04/2020
3.55
 48,600 3.55 3.60 3.45 0 0 0
07/04/2020
3.55
 51,300 3.55 3.55 3.50 0 0 0
06/04/2020
3.55
 54,219 3.45 3.55 3.40 0 0 0
03/04/2020
3.45
 43,000 3.50 3.50 3.45 0 0 0
01/04/2020
3.50
 52,500 3.45 3.50 3.40 0 0 0
31/03/2020
3.45
 67,020 3.45 3.45 3.40 0 0 0
30/03/2020
3.45
 36,000 3.50 3.50 3.40 0 0 0
27/03/2020
3.50
 56,200 3.55 3.65 3.50 0 0 0
26/03/2020
3.55
 52,300 3.55 3.55 3.45 0 0 0
25/03/2020
3.55
 47,300 3.45 3.55 3.40 0 0 0
24/03/2020
3.45
 36,600 3.50 3.50 3.40 0 0 0
23/03/2020
3.50
 38,900 3.55 3.55 3.45 0 0 0
20/03/2020
3.55
 43,900 3.60 3.60 3.50 0 0 0
19/03/2020
3.60
 50,800 3.60 3.60 3.55 0 100 -0.0
18/03/2020
3.60
 60,405 3.55 3.65 3.50 0 0 0
17/03/2020
3.55
 60,200 3.55 3.60 3.50 0 0 0
16/03/2020
3.55
 54,607 3.60 3.60 3.55 0 0 0
13/03/2020
3.60
 123,300 3.70 3.76 3.60 0 200 -0.0
12/03/2020
3.70
 52,900 3.76 3.76 3.70 0 300 -0.0
11/03/2020
3.76
 43,900 3.81 3.86 3.76 0 0 0
10/03/2020
3.81
 50,200 3.91 3.91 3.60 0 25,100 -0.2
09/03/2020
3.91
 44,000 4.12 4.12 3.91 0 3,000 -0.0
06/03/2020
4.12
 35,800 4.12 4.12 4.06 0 1,000 -0.0
05/03/2020
4.12
 45,300 4.12 4.17 4.06 0 1,000 -0.0
04/03/2020
4.12
 46,910 4.06 4.12 4.01 0 1,000 -0.0
03/03/2020
4.06
 48,700 3.96 4.12 3.96 0 1,000 -0.0
02/03/2020
3.96
 64,210 3.91 4.01 3.91 0 0 0
28/02/2020
3.91
 46,600 3.96 3.96 3.91 0 0 0
27/02/2020
3.96
 54,200 4.12 4.12 3.96 0 0 0
26/02/2020
4.12
 44,395 4.12 4.12 4.06 0 1,000 -0.0
25/02/2020
4.12
 53,500 4.12 4.17 4.06 0 0 0
24/02/2020
4.12
 47,900 4.22 4.27 4.12 0 1,000 -0.0
21/02/2020
4.22
 45,900 4.17 4.22 4.17 0 0 0
20/02/2020
4.17
 53,031 4.27 4.32 4.17 0 2,000 -0.0
19/02/2020
4.27
 53,559 4.27 4.37 4.27 0 1,000 -0.0
18/02/2020
4.27
 64,400 4.42 4.53 4.27 0 1,000 -0.0
17/02/2020
4.42
 53,200 4.48 4.58 4.42 0 3,000 -0.0
14/02/2020
4.48
 47,500 4.53 4.63 4.48 0 0 0
13/02/2020
4.53
 76,000 4.58 4.63 4.53 0 0 0
12/02/2020
4.58
 64,000 4.58 4.63 4.53 0 3,000 -0.0
11/02/2020
4.58
 57,800 4.48 4.58 4.48 0 0 0
10/02/2020
4.48
 52,600 4.58 4.63 4.48 0 1,000 -0.0
07/02/2020
4.58
 40,600 4.53 4.58 4.53 0 0 0
06/02/2020
4.53
 34,900 4.58 4.63 4.53 0 0 0
05/02/2020
4.58
 32,505 4.58 4.63 4.58 0 0 0
04/02/2020
4.58
 31,900 4.58 4.63 4.53 0 0 0
03/02/2020
4.58
 24,672 4.68 4.73 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |