CTCP Hãng sơn Đông Á (hda)

6.40
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |