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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |