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)
11/04/2019
5.09
 168,140 5.04 5.14 5.04 0 20,400 -0.2
10/04/2019
5.04
 155,900 5.04 5.09 4.99 14,700 0 0.1
09/04/2019
5.04
 132,700 5.09 5.09 5.04 0 0 0
08/04/2019
5.09
 140,600 5.04 5.09 5.04 2,000 0 0.0
05/04/2019
5.04
 119,300 5.04 5.09 4.99 0 0 0
04/04/2019
5.04
 143,800 5.09 5.14 5.04 0 0 0
03/04/2019
5.09
 142,500 5.09 5.14 5.04 0 0 0
02/04/2019
5.09
 139,100 5.04 5.14 4.99 0 0 0
01/04/2019
5.04
 152,840 5.09 5.14 5.04 0 28,600 -0.3
29/03/2019
5.09
 134,000 5.04 5.09 5.04 0 0 0
28/03/2019
5.04
 127,000 5.04 5.09 4.99 0 0 0
27/03/2019
5.04
 144,200 4.99 5.09 4.99 0 0 0
26/03/2019
4.99
 140,900 5.04 5.09 4.99 2,900 0 0.0
25/03/2019
5.04
 142,500 5.09 5.09 4.99 0 0 0
22/03/2019
5.09
 135,130 5.04 5.14 5.04 0 0 0
21/03/2019
5.04
 135,200 5.04 5.14 5.04 0 0 0
20/03/2019
5.04
 127,500 5.14 5.20 5.04 0 0 0
19/03/2019
5.14
 125,800 5.14 5.20 5.09 0 0 0
18/03/2019
5.14
 107,508 5.09 5.14 5.09 0 0 0
15/03/2019
5.09
 141,200 5.14 5.20 5.09 0 0 0
14/03/2019
5.14
 139,000 5.14 5.25 5.14 0 0 0
13/03/2019
5.14
 142,032 5.09 5.20 5.09 0 0 0
12/03/2019
5.09
 143,630 5.04 5.09 5.04 0 0 0
11/03/2019
5.04
 148,700 5.04 5.14 5.04 0 0 0
08/03/2019
5.04
 154,022 5.14 5.20 5.04 0 0 0
07/03/2019
5.14
 158,000 5.09 5.20 5.09 0 0 0
06/03/2019
5.09
 159,400 5.09 5.14 5.04 0 0 0
05/03/2019
5.09
 106,700 5.09 5.14 5.04 0 0 0
04/03/2019
5.09
 102,700 5.04 5.09 4.99 0 0 0
01/03/2019
5.04
 144,000 4.99 5.09 4.99 0 0 0
28/02/2019
4.99
 157,200 4.99 5.04 4.94 0 0 0
27/02/2019
4.99
 145,500 4.94 5.04 4.94 1,500 0 0.0
26/02/2019
4.94
 168,500 5.09 5.14 4.94 0 0 0
25/02/2019
5.09
 164,800 5.09 5.20 5.09 0 0 0
22/02/2019
5.09
 160,800 5.04 5.09 5.04 0 0 0
21/02/2019
5.04
 113,310 5.04 5.09 5.04 0 0 0
20/02/2019
5.04
 118,100 4.99 5.09 4.99 20,400 0 0.2
19/02/2019
4.99
 114,200 4.99 5.04 4.94 0 0 0
18/02/2019
4.99
 102,400 4.94 4.99 4.89 0 0 0
15/02/2019
4.94
 109,000 4.99 5.04 4.94 0 0 0
14/02/2019
4.99
 103,900 5.04 5.04 4.99 0 0 0
13/02/2019
5.04
 89,400 5.04 5.14 5.04 0 0 0
12/02/2019
5.04
 118,410 5.04 5.14 5.04 0 0 0
11/02/2019
5.04
 115,200 4.94 5.09 4.94 0 0 0
01/02/2019
4.94
 124,400 4.89 5.04 4.89 0 0 0
31/01/2019
4.89
 98,200 4.84 4.94 4.84 0 0 0
30/01/2019
4.84
 118,800 4.78 4.89 4.78 0 0 0
29/01/2019
4.78
 97,700 4.73 4.84 4.73 0 0 0
28/01/2019
4.73
 103,400 4.68 4.78 4.68 0 0 0
25/01/2019
4.68
 96,200 4.73 4.89 4.68 0 0 0
24/01/2019
4.73
 95,700 4.73 4.78 4.73 0 0 0
23/01/2019
4.73
 91,408 4.68 4.78 4.68 0 0 0
22/01/2019
4.68
 100,200 4.68 4.73 4.63 0 0 0
21/01/2019
4.68
 94,000 4.73 4.78 4.68 0 0 0
18/01/2019
4.73
 92,700 4.63 4.73 4.68 0 0 0
17/01/2019
4.63
 94,600 4.58 4.68 4.58 0 0 0
16/01/2019
4.58
 88,408 4.58 4.73 4.58 0 0 0
15/01/2019
4.58
 86,900 4.53 4.68 4.53 0 0 0
14/01/2019
4.53
 92,802 4.63 4.78 4.53 0 2,100 -0.0
11/01/2019
4.63
 91,630 4.58 4.68 4.63 0 0 0
10/01/2019
4.58
 77,900 4.63 4.68 4.58 12,000 0 0.1
09/01/2019
4.63
 69,900 4.63 4.68 4.53 0 0 0
08/01/2019
4.63
 71,900 4.53 4.63 4.48 0 0 0
07/01/2019
4.53
 60,600 4.48 4.53 4.48 0 0 0
04/01/2019
4.48
 35,900 4.42 4.48 4.42 0 400 -0.0
03/01/2019
4.42
 63,600 4.48 4.53 4.42 0 0 0
02/01/2019
4.48
 62,300 4.48 4.53 4.42 0 0 0
28/12/2018
4.48
 70,100 4.48 4.58 4.48 0 0 0
27/12/2018
4.48
 92,000 4.48 4.63 4.48 0 0 0
26/12/2018
4.48
 116,900 4.63 4.73 4.42 0 0 0
25/12/2018
4.63
 49,800 4.68 4.68 4.58 0 0 0
24/12/2018
4.68
 110,300 4.48 4.73 4.48 0 0 0
21/12/2018
4.48
 22,000 4.48 4.53 4.48 0 0 0
20/12/2018
4.48
 4,400 4.48 4.53 4.48 0 0 0
19/12/2018
4.48
 14,800 4.53 4.53 4.48 0 0 0
18/12/2018
4.53
 25,400 4.53 4.53 4.42 0 0 0
17/12/2018
4.53
 19,300 4.53 4.53 4.48 0 0 0
14/12/2018
4.53
 34,300 4.73 4.73 4.48 0 0 0
13/12/2018
4.73
 20,500 4.73 4.73 4.73 0 0 0
12/12/2018
4.73
 51,700 5.04 5.04 4.63 0 0 0
11/12/2018
5.04
 27,000 5.04 5.04 4.99 0 0 0
10/12/2018
5.04
 46,700 5.09 5.09 4.99 0 0 0
07/12/2018
5.09
 9,100 5.04 5.09 4.99 0 0 0
06/12/2018
5.04
 110,200 5.20 5.20 5.04 0 0 0
05/12/2018
5.20
 73,000 5.40 5.40 5.09 0 0 0
04/12/2018
5.40
 517,000 5.40 5.45 5.25 0 0 0
03/12/2018
5.40
 480,000 5.66 5.66 5.09 0 0 0
30/11/2018
5.66
 166,900 5.61 5.66 5.25 0 0 0
29/11/2018
5.61
 275,300 5.50 5.66 5.30 0 0 0
28/11/2018
5.50
 505,600 5.56 5.56 5.20 0 0 0
27/11/2018
5.56
 67,200 5.56 5.61 5.50 0 0 0
26/11/2018
5.56
 112,100 5.50 5.61 5.45 0 0 0
23/11/2018
5.50
 83,300 5.56 5.56 5.45 0 0 0
22/11/2018
5.56
 75,500 5.56 5.61 5.50 0 0 0
21/11/2018
5.56
 110,400 5.56 5.61 5.50 14,000 0 0.2
20/11/2018
5.56
 111,800 5.45 5.56 5.40 0 0 0
19/11/2018
5.45
 74,400 5.45 5.50 5.35 0 0 0
16/11/2018
5.45
 28,710 5.40 5.50 5.40 0 0 0
15/11/2018
5.40
 120,000 5.40 5.45 5.35 0 0 0
14/11/2018
5.40
 138,900 5.50 5.56 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |