CTCP Hãng sơn Đông Á (hda)

6.10
-0.20
(-3.17%)
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
(2025-11-05) 		-0.30 -4.55% 144,400 0 0
6.10
6.60
6.10
2 tháng
(2025-10-06) 		0 0% 1,049,400 0 0
5.60
6.60
6.10
3 tháng
(2025-09-08) 		0.60 10.53% 1,798,500 -100 -0.0
5.60
6.60
6.10
6 tháng
(2025-06-09) 		2 46.51% 4,304,000 -100 -0.0
4.20
6.60
6.10
12 tháng
(2024-12-10) 		2.50 65.79% 7,016,749 -21,700 -0.1
3.60
6.60
6.10
24 tháng
(2023-12-18) 		1.40 28.57% 11,660,880 -30,800 -0.1
3.60
6.60
6.10
36 tháng
(2022-12-21) 		0.40 6.78% 28,185,897 -30,900 -0.1
3.60
6.60
6.10
60 tháng
(2020-12-31) 		1.67 36.06% 149,450,370 -353,501 -4.0
3.60
19.68
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
4.68
 64,118 4.73 4.84 4.68 5,000 0 0.0
30/01/2020
4.73
 52,000 4.84 4.89 4.63 6,000 0 0.1
22/01/2020
4.84
 38,600 4.78 4.84 4.73 0 0 0
21/01/2020
4.78
 43,900 4.73 4.78 4.68 0 0 0
20/01/2020
4.73
 38,600 4.84 4.84 4.68 0 0 0
17/01/2020
4.84
 38,300 4.84 4.89 4.68 5,000 0 0.0
16/01/2020
4.84
 28,500 4.84 4.89 4.78 0 0 0
15/01/2020
4.84
 34,600 4.89 4.89 4.78 800 0 0.0
14/01/2020
4.89
 29,900 4.89 4.94 4.84 0 0 0
13/01/2020
4.89
 55,600 4.94 4.99 4.84 0 0 0
10/01/2020
4.94
 57,900 4.89 4.94 4.78 2,200 0 0.0
09/01/2020
4.89
 71,700 4.78 4.89 4.73 1,000 0 0.0
08/01/2020
4.78
 66,800 4.94 4.94 4.68 1,000 0 0.0
07/01/2020
4.94
 67,220 5.04 5.09 4.84 3,000 0 0.0
06/01/2020
5.04
 79,910 5.20 5.25 5.04 1,000 0 0.0
03/01/2020
5.20
 57,500 5.25 5.25 5.09 0 0 0
02/01/2020
5.25
 55,400 5.25 5.30 5.04 10,900 0 0.1
31/12/2019
5.25
 51,400 5.20 5.25 5.09 0 0 0
30/12/2019
5.20
 83,800 5.20 5.25 5.09 33,200 0 0.3
27/12/2019
5.20
 66,200 5.25 5.25 5.09 0 2,000 -0.0
26/12/2019
5.25
 103,600 5.40 5.40 5.14 0 100 -0.0
25/12/2019
5.40
 66,100 5.30 5.40 5.25 14,400 0 0.2
24/12/2019
5.30
 52,800 5.25 5.30 5.20 0 0 0
23/12/2019
5.25
 41,800 5.14 5.25 5.09 0 0 0
20/12/2019
5.14
 75,300 5.25 5.35 5.14 0 0 0
19/12/2019
5.25
 55,600 5.35 5.35 5.14 0 29,500 -0.3
18/12/2019
5.35
 76,400 5.25 5.35 5.20 100 7,000 -0.1
17/12/2019
5.25
 66,600 5.25 5.35 5.20 0 15,000 -0.2
16/12/2019
5.25
 87,400 5.40 5.45 5.20 0 33,700 -0.3
13/12/2019
5.40
 82,400 5.40 5.66 5.35 0 0 0
12/12/2019
5.40
 75,200 5.50 5.50 5.35 0 0 0
11/12/2019
5.50
 108,700 5.50 5.50 5.45 0 0 0
10/12/2019
5.50
 69,900 5.40 5.50 5.35 0 0 0
09/12/2019
5.40
 125,700 5.35 5.50 5.35 0 0 0
06/12/2019
5.35
 116,400 5.45 5.50 5.35 0 0 0
05/12/2019
5.45
 110,300 5.45 5.50 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |