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)
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
05/09/2019
5.40
 80,900 5.45 5.45 5.30 0 0 0
04/09/2019
5.45
 109,700 5.40 5.45 5.30 0 0 0
03/09/2019
5.40
 121,300 5.45 5.50 5.35 0 0 0
30/08/2019
5.45
 145,000 5.35 5.50 5.30 0 0 0
29/08/2019
5.35
 167,040 5.56 5.56 5.30 0 0 0
28/08/2019
5.56
 293,640 5.86 5.86 5.40 0 0 0
27/08/2019
5.86
 250,100 6.23 6.33 5.86 0 0 0
26/08/2019
6.23
 200,200 6.48 6.53 6.23 0 0 0
23/08/2019
6.48
 248,120 6.28 6.48 6.28 384,000 0 4.2
22/08/2019
6.28
 167,500 6.43 6.43 6.17 0 0 0
21/08/2019
6.43
 226,030 6.38 6.43 6.33 0 0 0
20/08/2019
6.38
 296,600 6.38 6.48 6.28 0 0 0
19/08/2019
6.38
 284,700 6.43 6.48 6.33 0 0 0
16/08/2019
6.43
 320,410 6.38 6.48 6.33 0 0 0
15/08/2019
6.38
 320,810 6.53 6.53 6.28 0 0 0
14/08/2019
6.53
 369,400 6.48 6.59 6.38 0 0 0
13/08/2019
6.48
 370,200 6.64 6.64 6.43 0 0 0
12/08/2019
6.64
 502,000 6.53 6.84 6.53 0 0 0
09/08/2019
6.53
 422,800 6.59 6.69 6.48 0 0 0
08/08/2019
6.59
 298,110 6.48 6.64 6.48 0 0 0
07/08/2019
6.48
 380,200 6.43 6.59 6.38 0 0 0
06/08/2019
6.43
 361,900 6.38 6.48 6.28 10,900 0 0.1
05/08/2019
6.38
 333,550 6.53 6.53 6.33 0 0 0
02/08/2019
6.53
 462,805 6.38 6.64 6.48 0 0 0
01/08/2019
6.38
 278,300 6.48 6.48 6.33 0 0 0
31/07/2019
6.48
 404,250 6.38 6.59 6.38 0 0 0
30/07/2019
6.38
 421,805 6.17 6.48 6.17 0 0 0
29/07/2019
6.17
 416,710 6.12 6.23 6.07 0 0 0
26/07/2019
6.12
 307,840 6.07 6.17 6.02 0 0 0
25/07/2019
6.07
 352,600 6.12 6.23 6.07 0 0 0
24/07/2019
6.12
 405,300 6.17 6.23 6.07 0 0 0
23/07/2019
6.17
 288,500 6.12 6.23 6.07 0 0 0
22/07/2019
6.12
 415,002 6.17 6.17 6.02 0 0 0
19/07/2019
6.17
 284,300 6.07 6.28 6.07 0 0 0
18/07/2019
6.07
 353,220 6.12 6.17 6.02 0 0 0
17/07/2019
6.12
 291,402 6.12 6.23 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |