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)
26/01/2021
4.21
 30,600 4.30 4.30 4.12 0 0 0
25/01/2021
4.30
 36,500 4.30 4.35 4.16 0 0 0
22/01/2021
4.30
 62,200 4.30 4.30 4.21 0 27,300 -0.3
21/01/2021
4.30
 30,400 4.30 4.35 4.26 0 0 0
20/01/2021
4.30
 44,400 4.30 4.44 4.21 0 0 0
19/01/2021
4.30
 36,100 4.44 4.49 4.21 0 0 0
18/01/2021
4.44
 24,200 4.49 4.49 4.44 0 0 0
15/01/2021
4.49
 37,505 4.54 4.54 4.40 0 3,000 -0.0
14/01/2021
4.54
 44,600 4.54 4.54 4.44 0 0 0
13/01/2021
4.54
 18,600 4.49 4.54 4.44 0 0 0
12/01/2021
4.49
 121,100 4.30 4.49 4.30 0 600 -0.0
11/01/2021
4.30
 41,200 4.30 4.30 4.26 0 0 0
08/01/2021
4.30
 30,100 4.35 4.35 4.26 0 0 0
07/01/2021
4.35
 39,000 4.35 4.40 4.30 0 0 0
06/01/2021
4.35
 114,300 4.26 4.40 4.30 0 0 0
05/01/2021
4.26
 96,300 4.30 4.35 4.07 0 0 0
04/01/2021
4.30
 65,700 4.21 4.30 4.26 0 0 0
31/12/2020
4.21
 74,400 4.16 4.30 4.21 0 0 0
30/12/2020
4.16
 84,400 4.21 4.30 4.12 0 0 0
29/12/2020
4.21
 32,500 4.26 4.30 4.16 0 0 0
28/12/2020
4.26
 54,600 4.30 4.30 4.21 0 0 0
25/12/2020
4.30
 40,360 4.35 4.35 4.26 0 0 0
24/12/2020
4.35
 85,100 4.35 4.40 4.21 0 0 0
23/12/2020
4.35
 83,200 4.16 4.40 4.16 0 0 0
22/12/2020
4.16
 92,900 4.07 4.16 4.07 0 0 0
21/12/2020
4.07
 61,700 3.98 4.12 4.02 0 0 0
18/12/2020
3.98
 51,440 3.93 4.02 3.84 0 0 0
17/12/2020
3.93
 56,500 3.93 3.93 3.88 0 0 0
16/12/2020
3.93
 45,800 3.93 3.98 3.93 0 0 0
15/12/2020
3.93
 56,000 3.93 4.02 3.88 0 0 0
14/12/2020
3.93
 93,210 3.93 3.98 3.88 0 0 0
11/12/2020
3.93
 38,900 3.98 3.98 3.88 0 0 0
10/12/2020
3.98
 52,405 3.98 4.02 3.93 0 0 0
09/12/2020
3.98
 58,610 3.98 4.02 3.98 0 0 0
08/12/2020
3.98
 53,700 3.98 4.02 3.93 0 0 0
07/12/2020
3.98
 47,800 3.98 4.07 3.93 0 0 0
04/12/2020
3.98
 45,100 3.93 3.98 3.88 0 0 0
03/12/2020
3.93
 60,300 3.93 3.98 3.93 0 0 0
02/12/2020
3.93
 61,310 3.93 3.98 3.88 0 0 0
01/12/2020
3.93
 41,200 3.93 3.93 3.88 0 0 0
30/11/2020
3.93
 44,610 3.93 3.93 3.88 0 0 0
27/11/2020
3.93
 64,100 3.93 3.98 3.93 0 0 0
26/11/2020
3.93
 42,500 3.93 3.98 3.88 0 0 0
25/11/2020
3.93
 40,200 3.93 3.98 3.93 0 0 0
24/11/2020
3.93
 42,200 3.93 3.98 3.88 0 0 0
23/11/2020
3.93
 63,000 3.93 3.98 3.88 0 0 0
20/11/2020
3.93
 57,500 3.93 4.02 3.88 0 0 0
19/11/2020
3.93
 53,400 3.88 3.93 3.84 0 0 0
18/11/2020
3.88
 40,100 3.84 3.93 3.79 0 0 0
17/11/2020
3.84
 55,108 3.84 3.88 3.79 0 0 0
16/11/2020
3.84
 101,200 4.02 4.02 3.84 0 0 0
13/11/2020
4.02
 57,200 4.02 4.02 3.93 0 0 0
12/11/2020
4.02
 54,100 4.02 4.07 3.88 0 0 0
11/11/2020
4.02
 184,308 3.69 4.02 3.69 0 0 0
10/11/2020
3.69
 58,600 3.69 3.74 3.65 0 0 0
09/11/2020
3.69
 51,500 3.65 3.74 3.65 0 0 0
06/11/2020
3.65
 49,900 3.65 3.74 3.60 0 0 0
05/11/2020
3.65
 40,000 3.65 3.69 3.60 0 0 0
04/11/2020
3.65
 37,500 3.65 3.74 3.60 0 0 0
03/11/2020
3.65
 33,200 3.60 3.65 3.60 0 0 0
02/11/2020
3.60
 44,200 3.60 3.65 3.55 0 0 0
30/10/2020
3.60
 40,700 3.55 3.65 3.55 0 0 0
29/10/2020
3.55
 66,700 3.55 3.65 3.51 0 0 0
28/10/2020
3.55
 32,900 3.60 3.65 3.55 0 0 0
27/10/2020
3.60
 69,100 3.60 3.74 3.51 0 0 0
26/10/2020
3.60
 39,107 3.65 3.65 3.60 0 6,300 -0.0
23/10/2020
3.65
 57,900 3.60 3.65 3.55 0 0 0
22/10/2020
3.60
 69,800 3.55 3.65 3.51 0 0 0
21/10/2020
3.55
 32,500 3.65 3.65 3.55 0 0 0
20/10/2020
3.65
 42,500 3.65 3.65 3.55 0 0 0
19/10/2020
3.65
 51,000 3.65 3.69 3.60 0 0 0
16/10/2020
3.65
 34,300 3.65 3.69 3.65 0 0 0
15/10/2020
3.65
 36,417 3.69 3.69 3.60 0 0 0
14/10/2020
3.69
 32,743 3.69 3.74 3.69 0 0 0
13/10/2020
3.69
 90,000 3.69 3.74 3.65 0 0 0
12/10/2020
3.69
 39,900 3.65 3.69 3.65 0 0 0
09/10/2020
3.65
 59,900 3.69 3.69 3.60 0 0 0
08/10/2020
3.69
 44,100 3.65 3.74 3.65 0 0 0
07/10/2020
3.65
 29,000 3.69 3.69 3.65 0 0 0
06/10/2020
3.69
 47,200 3.69 3.74 3.69 0 0 0
05/10/2020
3.69
 49,910 3.69 3.74 3.69 0 0 0
02/10/2020
3.69
 50,400 3.69 3.79 3.69 0 0 0
01/10/2020
3.69
 31,700 3.65 3.69 3.65 0 0 0
30/09/2020
3.65
 35,200 3.69 3.69 3.65 0 0 0
29/09/2020
3.69
 35,833 3.74 3.79 3.69 0 0 0
28/09/2020
3.74
 40,940 3.74 3.79 3.74 0 0 0
25/09/2020
3.74
 55,120 3.74 3.74 3.69 0 0 0
24/09/2020
3.74
 50,110 3.79 3.79 3.74 0 0 0
23/09/2020
3.79
 74,700 3.74 3.84 3.69 0 1,600 -0.0
22/09/2020
3.74
 52,640 3.69 3.74 3.65 0 1,600 -0.0
21/09/2020
3.69
 34,898 3.69 3.74 3.65 0 1,300 -0.0
18/09/2020
3.69
 39,910 3.74 3.74 3.69 0 0 0
17/09/2020
3.74
 33,600 3.69 3.79 3.69 0 0 0
16/09/2020
3.69
 37,220 3.65 3.74 3.65 0 0 0
15/09/2020
3.65
 23,210 3.79 3.79 3.65 0 0 0
14/09/2020
3.79
 44,530 3.74 3.79 3.69 0 0 0
11/09/2020
3.74
 85,750 3.69 3.74 3.65 0 0 0
10/09/2020
3.69
 82,400 3.69 3.79 3.65 0 0 0
09/09/2020
3.69
 78,300 3.88 3.88 3.69 0 0 0
08/09/2020
3.88
 42,300 3.84 3.88 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |