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)
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
16/07/2019
6.12
 412,000 6.02 6.23 6.02 0 0 0
15/07/2019
6.02
 341,300 6.12 6.12 6.02 0 40,300 -0.5
12/07/2019
6.12
 421,300 6.17 6.23 6.07 0 0 0
11/07/2019
6.17
 488,900 6.12 6.28 6.07 0 0 0
10/07/2019
6.12
 640,200 5.97 6.17 5.97 0 0 0
09/07/2019
5.97
 576,030 5.86 6.02 5.76 0 0 0
08/07/2019
5.86
 442,100 5.81 5.97 5.76 0 0 0
05/07/2019
5.81
 427,200 5.92 5.92 5.76 0 0 0
04/07/2019
5.92
 515,300 5.81 6.02 5.81 0 0 0
03/07/2019
5.81
 510,705 5.45 5.97 5.40 0 0 0
02/07/2019
5.45
 407,700 5.50 5.56 5.40 0 0 0
01/07/2019
5.50
 349,350 5.45 5.61 5.45 0 0 0
28/06/2019
5.45
 322,150 5.40 5.56 5.40 0 0 0
27/06/2019
5.40
 302,900 5.35 5.45 5.30 0 0 0
26/06/2019
5.35
 338,600 5.25 5.40 5.25 0 0 0
25/06/2019
5.25
 224,775 5.25 5.25 5.14 0 0 0
24/06/2019
5.25
 217,900 5.35 5.35 5.25 0 0 0
21/06/2019
5.35
 226,300 5.25 5.40 5.25 0 0 0
20/06/2019
5.25
 214,400 5.20 5.30 5.20 7,000 0 0.1
19/06/2019
5.20
 214,400 5.14 5.30 5.14 0 0 0
18/06/2019
5.14
 210,230 5.14 5.14 5.09 0 0 0
17/06/2019
5.14
 243,000 5.14 5.20 5.09 0 0 0
14/06/2019
5.14
 204,900 5.09 5.20 5.09 0 0 0
13/06/2019
5.09
 201,805 5.09 5.20 5.09 0 0 0
12/06/2019
5.09
 210,200 5.09 5.25 5.04 0 0 0
11/06/2019
5.09
 205,200 5.04 5.14 5.04 0 0 0
10/06/2019
5.04
 211,400 5.20 5.20 4.99 0 0 0
07/06/2019
5.20
 185,800 5.25 5.30 5.14 0 0 0
06/06/2019
5.25
 202,600 5.35 5.45 5.20 0 0 0
05/06/2019
5.35
 156,000 5.35 5.45 5.35 0 0 0
04/06/2019
5.35
 215,300 5.40 5.40 5.30 0 0 0
03/06/2019
5.40
 147,340 5.56 5.61 5.40 0 0 0
31/05/2019
5.56
 216,860 5.61 5.61 5.50 0 0 0
30/05/2019
5.61
 218,900 5.61 5.66 5.56 0 0 0
29/05/2019
5.61
 206,800 5.66 5.71 5.61 0 0 0
28/05/2019
5.66
 234,500 5.66 5.76 5.66 0 0 0
27/05/2019
5.66
 214,200 5.66 5.76 5.66 0 0 0
24/05/2019
5.66
 224,100 5.61 5.71 5.66 0 0 0
23/05/2019
5.61
 102,000 5.66 5.66 5.61 0 0 0
22/05/2019
5.66
 101,400 5.86 5.86 5.66 0 0 0
21/05/2019
5.86
 219,000 5.97 5.97 5.81 0 0 0
20/05/2019
5.97
 241,800 6.02 6.07 5.97 0 0 0
17/05/2019
6.02
 255,400 5.97 6.07 5.97 0 0 0
16/05/2019
5.97
 209,800 5.97 6.07 5.97 0 0 0
15/05/2019
5.97
 221,300 5.97 6.07 5.97 0 0 0
14/05/2019
5.97
 212,600 5.97 6.02 5.97 0 0 0
13/05/2019
5.97
 224,850 5.92 6.07 5.92 0 0 0
10/05/2019
5.92
 206,300 5.86 6.02 5.86 0 1,400 -0.0
09/05/2019
5.86
 212,200 5.81 5.86 5.81 0 0 0
08/05/2019
5.81
 207,000 5.76 5.86 5.76 0 0 0
07/05/2019
5.76
 205,300 5.71 5.86 5.71 0 0 0
06/05/2019
5.71
 223,600 5.86 5.97 5.71 0 0 0
03/05/2019
5.86
 221,100 5.92 5.97 5.86 0 0 0
02/05/2019
5.92
 192,900 5.97 6.02 5.86 0 0 0
26/04/2019
5.97
 247,405 5.86 6.02 5.71 0 0 0
25/04/2019
5.86
 248,510 5.86 6.02 5.86 0 0 0
24/04/2019
5.86
 272,520 5.66 5.97 5.66 0 0 0
23/04/2019
5.66
 361,600 5.30 5.76 5.25 0 0 0
22/04/2019
5.30
 203,615 5.30 5.35 5.20 0 0 0
19/04/2019
5.30
 180,300 5.25 5.35 5.20 0 0 0
18/04/2019
5.25
 206,100 5.20 5.25 5.09 0 0 0
17/04/2019
5.20
 233,300 5.30 5.35 5.20 0 0 0
16/04/2019
5.30
 177,400 5.35 5.40 5.30 0 20,300 -0.2
12/04/2019
5.35
 183,600 5.09 5.56 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |