CTCP Hãng sơn Đông Á (hda)

6.50
-0.10
(-1.52%)
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
(2026-08-17) 		0 0% 3,760,800 0 0
6.40
6.80
6.50
2 tháng
(2026-07-16) 		0 0% 4,014,000 0 0
6
6.80
6.50
3 tháng
(2026-06-16) 		0.51 8.36% 4,060,000 0 0
6
7.70
6.50
6 tháng
(2026-03-18) 		0.78 13.44% 6,222,400 0 0
5.73
7.70
6.50
12 tháng
(2025-09-19) 		1.51 29.64% 9,294,400 -100 -0.0
5.09
7.70
6.50
24 tháng
(2024-09-24) 		3.15 91.05% 15,624,823 -21,700 -0.1
3.27
7.70
6.50
36 tháng
(2023-10-02) 		1.78 36.98% 22,625,011 -30,800 -0.1
3.27
7.70
6.50
60 tháng
(2021-10-11) 		-5.61 -45.94% 139,320,847 -76,500 -0.5
3.27
17.89
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2020
3.18
 68,000 3.13 3.23 3.09 0 0 0
14/04/2020
3.13
 43,400 3.18 3.18 3.13 0 0 0
13/04/2020
3.18
 49,800 3.23 3.23 3.18 0 0 0
10/04/2020
3.23
 49,400 3.23 3.23 3.18 0 0 0
09/04/2020
3.23
 56,000 3.23 3.27 3.18 0 0 0
08/04/2020
3.23
 48,600 3.23 3.27 3.13 0 0 0
07/04/2020
3.23
 51,300 3.23 3.23 3.18 0 0 0
06/04/2020
3.23
 54,219 3.13 3.23 3.09 0 0 0
03/04/2020
3.13
 43,000 3.18 3.18 3.13 0 0 0
01/04/2020
3.18
 52,500 3.13 3.18 3.09 0 0 0
31/03/2020
3.13
 67,020 3.13 3.13 3.09 0 0 0
30/03/2020
3.13
 36,000 3.18 3.18 3.09 0 0 0
27/03/2020
3.18
 56,200 3.23 3.32 3.18 0 0 0
26/03/2020
3.23
 52,300 3.23 3.23 3.13 0 0 0
25/03/2020
3.23
 47,300 3.13 3.23 3.09 0 0 0
24/03/2020
3.13
 36,600 3.18 3.18 3.09 0 0 0
23/03/2020
3.18
 38,900 3.23 3.23 3.13 0 0 0
20/03/2020
3.23
 43,900 3.27 3.27 3.18 0 0 0
19/03/2020
3.27
 50,800 3.27 3.27 3.23 0 100 -0.0
18/03/2020
3.27
 60,405 3.23 3.32 3.18 0 0 0
17/03/2020
3.23
 60,200 3.23 3.27 3.18 0 0 0
16/03/2020
3.23
 54,607 3.27 3.27 3.23 0 0 0
13/03/2020
3.27
 123,300 3.37 3.41 3.27 0 200 -0.0
12/03/2020
3.37
 52,900 3.41 3.41 3.37 0 300 -0.0
11/03/2020
3.41
 43,900 3.46 3.51 3.41 0 0 0
10/03/2020
3.46
 50,200 3.55 3.55 3.27 0 25,100 -0.2
09/03/2020
3.55
 44,000 3.74 3.74 3.55 0 3,000 -0.0
06/03/2020
3.74
 35,800 3.74 3.74 3.69 0 1,000 -0.0
05/03/2020
3.74
 45,300 3.74 3.79 3.69 0 1,000 -0.0
04/03/2020
3.74
 46,910 3.69 3.74 3.65 0 1,000 -0.0
03/03/2020
3.69
 48,700 3.60 3.74 3.60 0 1,000 -0.0
02/03/2020
3.60
 64,210 3.55 3.65 3.55 0 0 0
28/02/2020
3.55
 46,600 3.60 3.60 3.55 0 0 0
27/02/2020
3.60
 54,200 3.74 3.74 3.60 0 0 0
26/02/2020
3.74
 44,395 3.74 3.74 3.69 0 1,000 -0.0
25/02/2020
3.74
 53,500 3.74 3.79 3.69 0 0 0
24/02/2020
3.74
 47,900 3.84 3.88 3.74 0 1,000 -0.0
21/02/2020
3.84
 45,900 3.79 3.84 3.79 0 0 0
20/02/2020
3.79
 53,031 3.88 3.93 3.79 0 2,000 -0.0
19/02/2020
3.88
 53,559 3.88 3.98 3.88 0 1,000 -0.0
18/02/2020
3.88
 64,400 4.02 4.12 3.88 0 1,000 -0.0
17/02/2020
4.02
 53,200 4.07 4.16 4.02 0 3,000 -0.0
14/02/2020
4.07
 47,500 4.12 4.21 4.07 0 0 0
13/02/2020
4.12
 76,000 4.16 4.21 4.12 0 0 0
12/02/2020
4.16
 64,000 4.16 4.21 4.12 0 3,000 -0.0
11/02/2020
4.16
 57,800 4.07 4.16 4.07 0 0 0
10/02/2020
4.07
 52,600 4.16 4.21 4.07 0 1,000 -0.0
07/02/2020
4.16
 40,600 4.12 4.16 4.12 0 0 0
06/02/2020
4.12
 34,900 4.16 4.21 4.12 0 0 0
05/02/2020
4.16
 32,505 4.16 4.21 4.16 0 0 0
04/02/2020
4.16
 31,900 4.16 4.21 4.12 0 0 0
03/02/2020
4.16
 24,672 4.26 4.30 4.07 0 0 0
31/01/2020
4.26
 64,118 4.30 4.40 4.26 5,000 0 0.0
30/01/2020
4.30
 52,000 4.40 4.44 4.21 6,000 0 0.1
22/01/2020
4.40
 38,600 4.35 4.40 4.30 0 0 0
21/01/2020
4.35
 43,900 4.30 4.35 4.26 0 0 0
20/01/2020
4.30
 38,600 4.40 4.40 4.26 0 0 0
17/01/2020
4.40
 38,300 4.40 4.44 4.26 5,000 0 0.0
16/01/2020
4.40
 28,500 4.40 4.44 4.35 0 0 0
15/01/2020
4.40
 34,600 4.44 4.44 4.35 800 0 0.0
14/01/2020
4.44
 29,900 4.44 4.49 4.40 0 0 0
13/01/2020
4.44
 55,600 4.49 4.54 4.40 0 0 0
10/01/2020
4.49
 57,900 4.44 4.49 4.35 2,200 0 0.0
09/01/2020
4.44
 71,700 4.35 4.44 4.30 1,000 0 0.0
08/01/2020
4.35
 66,800 4.49 4.49 4.26 1,000 0 0.0
07/01/2020
4.49
 67,220 4.58 4.63 4.40 3,000 0 0.0
06/01/2020
4.58
 79,910 4.72 4.77 4.58 1,000 0 0.0
03/01/2020
4.72
 57,500 4.77 4.77 4.63 0 0 0
02/01/2020
4.77
 55,400 4.77 4.82 4.58 10,900 0 0.1
31/12/2019
4.77
 51,400 4.72 4.77 4.63 0 0 0
30/12/2019
4.72
 83,800 4.72 4.77 4.63 33,200 0 0.3
27/12/2019
4.72
 66,200 4.77 4.77 4.63 0 2,000 -0.0
26/12/2019
4.77
 103,600 4.91 4.91 4.68 0 100 -0.0
25/12/2019
4.91
 66,100 4.82 4.91 4.77 14,400 0 0.2
24/12/2019
4.82
 52,800 4.77 4.82 4.72 0 0 0
23/12/2019
4.77
 41,800 4.68 4.77 4.63 0 0 0
20/12/2019
4.68
 75,300 4.77 4.86 4.68 0 0 0
19/12/2019
4.77
 55,600 4.86 4.86 4.68 0 29,500 -0.3
18/12/2019
4.86
 76,400 4.77 4.86 4.72 100 7,000 -0.1
17/12/2019
4.77
 66,600 4.77 4.86 4.72 0 15,000 -0.2
16/12/2019
4.77
 87,400 4.91 4.96 4.72 0 33,700 -0.3
13/12/2019
4.91
 82,400 4.91 5.14 4.86 0 0 0
12/12/2019
4.91
 75,200 5.00 5.00 4.86 0 0 0
11/12/2019
5.00
 108,700 5.00 5.00 4.96 0 0 0
10/12/2019
5.00
 69,900 4.91 5.00 4.86 0 0 0
09/12/2019
4.91
 125,700 4.86 5.00 4.86 0 0 0
06/12/2019
4.86
 116,400 4.96 5.00 4.86 0 0 0
05/12/2019
4.96
 110,300 4.96 5.00 4.91 0 0 0
04/12/2019
4.96
 80,800 4.86 5.00 4.86 0 0 0
03/12/2019
4.86
 93,300 4.96 5.05 4.82 0 0 0
02/12/2019
4.96
 84,800 5.05 5.05 4.91 0 0 0
29/11/2019
5.05
 136,800 5.05 5.05 4.96 0 700 -0.0
28/11/2019
5.05
 118,900 5.05 5.10 5.00 0 600 -0.0
27/11/2019
5.05
 106,000 5.00 5.05 4.96 27,300 0 0.3
26/11/2019
5.00
 83,000 5.05 5.05 4.91 0 200 -0.0
25/11/2019
5.05
 59,500 5.05 5.10 4.96 0 0 0
22/11/2019
5.05
 122,300 5.05 5.10 5.00 0 0 0
21/11/2019
5.05
 97,000 5.10 5.10 5.00 0 0 0
20/11/2019
5.10
 156,400 5.10 5.14 5.05 0 0 0
19/11/2019
5.10
 147,700 5.10 5.14 5.05 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |