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)
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
04/12/2019
5.45
 80,800 5.35 5.50 5.35 0 0 0
03/12/2019
5.35
 93,300 5.45 5.56 5.30 0 0 0
02/12/2019
5.45
 84,800 5.56 5.56 5.40 0 0 0
29/11/2019
5.56
 136,800 5.56 5.56 5.45 0 700 -0.0
28/11/2019
5.56
 118,900 5.56 5.61 5.50 0 600 -0.0
27/11/2019
5.56
 106,000 5.50 5.56 5.45 27,300 0 0.3
26/11/2019
5.50
 83,000 5.56 5.56 5.40 0 200 -0.0
25/11/2019
5.56
 59,500 5.56 5.61 5.45 0 0 0
22/11/2019
5.56
 122,300 5.56 5.61 5.50 0 0 0
21/11/2019
5.56
 97,000 5.61 5.61 5.50 0 0 0
20/11/2019
5.61
 156,400 5.61 5.66 5.56 0 0 0
19/11/2019
5.61
 147,700 5.61 5.66 5.56 0 300 -0.0
18/11/2019
5.61
 150,800 5.61 5.66 5.56 0 0 0
15/11/2019
5.61
 201,710 5.61 5.71 5.56 0 0 0
14/11/2019
5.61
 108,000 5.61 5.66 5.56 0 0 0
13/11/2019
5.61
 137,610 5.50 5.66 5.50 0 0 0
12/11/2019
5.50
 99,510 5.50 5.56 5.45 10,000 0 0.1
11/11/2019
5.50
 108,400 5.50 5.56 5.45 0 0 0
08/11/2019
5.50
 108,500 5.50 5.56 5.40 0 0 0
07/11/2019
5.50
 123,500 5.56 5.61 5.50 0 0 0
06/11/2019
5.56
 151,900 5.56 5.61 5.50 0 0 0
05/11/2019
5.56
 244,710 5.45 5.61 5.45 0 0 0
04/11/2019
5.45
 51,700 5.50 5.50 5.40 0 0 0
01/11/2019
5.50
 39,500 5.40 5.50 5.30 0 0 0
31/10/2019
5.40
 465,000 5.50 5.50 5.40 0 0 0
30/10/2019
5.50
 69,400 5.50 5.50 5.40 0 0 0
29/10/2019
5.50
 63,300 5.56 5.56 5.45 0 0 0
28/10/2019
5.56
 60,400 5.56 5.56 5.45 0 0 0
25/10/2019
5.56
 63,700 5.56 5.56 5.45 0 0 0
24/10/2019
5.56
 63,600 5.50 5.56 5.45 0 0 0
23/10/2019
5.50
 52,700 5.56 5.66 5.45 0 0 0
22/10/2019
5.56
 75,020 5.56 5.56 5.20 0 0 0
21/10/2019
5.56
 79,500 5.61 5.61 5.50 0 0 0
18/10/2019
5.61
 169,000 5.45 5.66 5.45 0 2,000 -0.0
17/10/2019
5.45
 47,420 5.45 5.45 5.40 0 0 0
16/10/2019
5.45
 47,300 5.56 5.61 5.40 0 0 0
15/10/2019
5.56
 50,100 5.56 5.61 5.50 0 0 0
14/10/2019
5.56
 56,400 5.71 5.71 5.45 0 0 0
11/10/2019
5.71
 60,800 5.66 5.76 5.61 0 0 0
10/10/2019
5.66
 319,500 5.76 5.76 5.61 0 0 0
09/10/2019
5.76
 342,040 5.66 5.76 5.61 0 0 0
08/10/2019
5.66
 75,500 5.66 5.66 5.56 0 0 0
07/10/2019
5.66
 77,500 5.56 5.66 5.50 0 0 0
04/10/2019
5.56
 81,850 5.66 5.66 5.50 0 0 0
03/10/2019
5.66
 103,000 5.50 5.66 5.45 0 0 0
02/10/2019
5.50
 92,700 5.61 5.66 5.40 0 0 0
01/10/2019
5.61
 85,700 5.61 5.71 5.56 0 0 0
30/09/2019
5.61
 83,440 5.56 5.66 5.56 5,000 0 0.1
27/09/2019
5.56
 85,100 5.50 5.56 5.45 0 0 0
26/09/2019
5.50
 94,100 5.56 5.61 5.50 0 0 0
25/09/2019
5.56
 93,920 5.61 5.66 5.50 0 0 0
24/09/2019
5.61
 110,600 5.71 5.71 5.56 0 0 0
23/09/2019
5.71
 80,600 5.50 5.71 5.50 0 0 0
20/09/2019
5.50
 89,500 5.76 5.76 5.40 0 0 0
19/09/2019
5.76
 118,410 5.76 5.97 5.66 0 0 0
18/09/2019
5.76
 83,940 5.71 5.97 5.76 0 0 0
17/09/2019
5.71
 141,700 5.56 5.76 5.56 0 0 0
16/09/2019
5.56
 144,010 5.45 5.61 5.40 3,700 0 0.0
13/09/2019
5.45
 116,100 5.45 5.50 5.40 2,600 0 0.0
12/09/2019
5.45
 124,020 5.35 5.45 5.35 0 0 0
11/09/2019
5.35
 106,900 5.35 5.40 5.30 0 0 0
10/09/2019
5.35
 122,600 5.35 5.40 5.25 41,200 0 0.4
09/09/2019
5.35
 99,100 5.40 5.45 5.30 0 0 0
06/09/2019
5.40
 104,700 5.40 5.45 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |