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)
28/01/2019
4.30
 103,400 4.26 4.35 4.26 0 0 0
25/01/2019
4.26
 96,200 4.30 4.44 4.26 0 0 0
24/01/2019
4.30
 95,700 4.30 4.35 4.30 0 0 0
23/01/2019
4.30
 91,408 4.26 4.35 4.26 0 0 0
22/01/2019
4.26
 100,200 4.26 4.30 4.21 0 0 0
21/01/2019
4.26
 94,000 4.30 4.35 4.26 0 0 0
18/01/2019
4.30
 92,700 4.21 4.30 4.26 0 0 0
17/01/2019
4.21
 94,600 4.16 4.26 4.16 0 0 0
16/01/2019
4.16
 88,408 4.16 4.30 4.16 0 0 0
15/01/2019
4.16
 86,900 4.12 4.26 4.12 0 0 0
14/01/2019
4.12
 92,802 4.21 4.35 4.12 0 2,100 -0.0
11/01/2019
4.21
 91,630 4.16 4.26 4.21 0 0 0
10/01/2019
4.16
 77,900 4.21 4.26 4.16 12,000 0 0.1
09/01/2019
4.21
 69,900 4.21 4.26 4.12 0 0 0
08/01/2019
4.21
 71,900 4.12 4.21 4.07 0 0 0
07/01/2019
4.12
 60,600 4.07 4.12 4.07 0 0 0
04/01/2019
4.07
 35,900 4.02 4.07 4.02 0 400 -0.0
03/01/2019
4.02
 63,600 4.07 4.12 4.02 0 0 0
02/01/2019
4.07
 62,300 4.07 4.12 4.02 0 0 0
28/12/2018
4.07
 70,100 4.07 4.16 4.07 0 0 0
27/12/2018
4.07
 92,000 4.07 4.21 4.07 0 0 0
26/12/2018
4.07
 116,900 4.21 4.30 4.02 0 0 0
25/12/2018
4.21
 49,800 4.26 4.26 4.16 0 0 0
24/12/2018
4.26
 110,300 4.07 4.30 4.07 0 0 0
21/12/2018
4.07
 22,000 4.07 4.12 4.07 0 0 0
20/12/2018
4.07
 4,400 4.07 4.12 4.07 0 0 0
19/12/2018
4.07
 14,800 4.12 4.12 4.07 0 0 0
18/12/2018
4.12
 25,400 4.12 4.12 4.02 0 0 0
17/12/2018
4.12
 19,300 4.12 4.12 4.07 0 0 0
14/12/2018
4.12
 34,300 4.30 4.30 4.07 0 0 0
13/12/2018
4.30
 20,500 4.30 4.30 4.30 0 0 0
12/12/2018
4.30
 51,700 4.58 4.58 4.21 0 0 0
11/12/2018
4.58
 27,000 4.58 4.58 4.54 0 0 0
10/12/2018
4.58
 46,700 4.63 4.63 4.54 0 0 0
07/12/2018
4.63
 9,100 4.58 4.63 4.54 0 0 0
06/12/2018
4.58
 110,200 4.72 4.72 4.58 0 0 0
05/12/2018
4.72
 73,000 4.91 4.91 4.63 0 0 0
04/12/2018
4.91
 517,000 4.91 4.96 4.77 0 0 0
03/12/2018
4.91
 480,000 5.14 5.14 4.63 0 0 0
30/11/2018
5.14
 166,900 5.10 5.14 4.77 0 0 0
29/11/2018
5.10
 275,300 5.00 5.14 4.82 0 0 0
28/11/2018
5.00
 505,600 5.05 5.05 4.72 0 0 0
27/11/2018
5.05
 67,200 5.05 5.10 5.00 0 0 0
26/11/2018
5.05
 112,100 5.00 5.10 4.96 0 0 0
23/11/2018
5.00
 83,300 5.05 5.05 4.96 0 0 0
22/11/2018
5.05
 75,500 5.05 5.10 5.00 0 0 0
21/11/2018
5.05
 110,400 5.05 5.10 5.00 14,000 0 0.2
20/11/2018
5.05
 111,800 4.96 5.05 4.91 0 0 0
19/11/2018
4.96
 74,400 4.96 5.00 4.86 0 0 0
16/11/2018
4.96
 28,710 4.91 5.00 4.91 0 0 0
15/11/2018
4.91
 120,000 4.91 4.96 4.86 0 0 0
14/11/2018
4.91
 138,900 5.00 5.05 4.91 0 0 0
13/11/2018
5.00
 106,300 5.05 5.05 4.96 0 0 0
12/11/2018
5.05
 240,100 5.14 5.19 4.82 0 0 0
09/11/2018
5.14
 127,400 5.00 5.14 4.91 0 0 0
08/11/2018
5.00
 108,300 4.91 5.05 4.91 0 0 0
07/11/2018
4.91
 156,700 5.10 5.10 4.91 0 0 0
06/11/2018
5.10
 271,510 5.05 5.14 4.91 0 0 0
05/11/2018
5.05
 100,700 4.96 5.05 4.82 0 0 0
02/11/2018
4.96
 275,900 5.24 5.24 4.86 0 0 0
01/11/2018
5.24
 546,400 5.29 5.80 4.96 0 0 0
31/10/2018
5.29
 54,000 5.85 5.85 5.29 0 0 0
30/10/2018
5.85
 1,500 5.38 5.85 5.38 0 0 0
29/10/2018
5.38
 1,400 5.14 5.38 5.05 0 0 0
26/10/2018
5.14
 24,300 4.96 5.14 5.00 0 0 0
25/10/2018
4.96
 2,100 4.91 4.96 4.91 0 0 0
24/10/2018
4.91
 0 4.91 4.91 4.91 0 0 0
23/10/2018
4.91
 5,000 4.82 5.05 4.91 0 0 0
22/10/2018
4.82
 15,800 4.82 5.10 4.82 0 0 0
19/10/2018
4.82
 5,600 5.10 5.10 4.82 0 0 0
18/10/2018
5.10
 17,600 4.77 5.10 4.96 100 0 0.0
17/10/2018
4.77
 56,410 4.68 5.10 4.77 0 0 0
16/10/2018
4.68
 0 4.68 4.68 4.68 0 0 0
15/10/2018
4.68
 1,900 4.77 4.77 4.68 0 0 0
12/10/2018
4.77
 64,200 4.68 4.77 4.68 0 0 0
11/10/2018
4.68
 16,100 4.77 4.77 4.68 0 0 0
10/10/2018
4.77
 5,200 4.91 4.91 4.77 0 0 0
09/10/2018
4.91
 6,000 4.91 4.91 4.91 0 0 0
08/10/2018
4.91
 7,500 4.82 4.91 4.91 0 0 0
05/10/2018
4.82
 42,110 4.82 4.91 4.72 0 0 0
04/10/2018
4.82
 3,010 4.72 4.82 4.82 0 0 0
03/10/2018
4.72
 30,100 4.72 4.86 4.72 0 0 0
02/10/2018
4.72
 11,100 4.82 4.86 4.72 0 0 0
01/10/2018
4.82
 0 4.82 4.82 4.82 0 0 0
28/09/2018
4.82
 11,000 4.82 4.82 4.82 0 0 0
27/09/2018
4.82
 10,000 4.68 4.82 4.63 0 0 0
26/09/2018
4.68
 10,010 4.68 4.82 4.58 0 0 0
25/09/2018
4.68
 1,400 4.77 4.77 4.68 0 0 0
24/09/2018
4.77
 17,300 4.77 4.82 4.77 0 0 0
21/09/2018
4.77
 2,900 4.63 4.77 4.77 0 0 0
20/09/2018
4.63
 800 4.68 4.68 4.63 0 0 0
19/09/2018
4.68
 12,400 4.82 4.82 4.68 0 0 0
18/09/2018
4.82
 3,700 4.77 4.82 4.82 0 0 0
17/09/2018
4.77
 1,800 4.77 4.77 4.77 0 0 0
14/09/2018
4.77
 10,900 4.82 4.82 4.77 0 0 0
13/09/2018
4.82
 9,400 4.82 4.82 4.72 0 700 -0.0
12/09/2018
4.82
 6,500 4.82 4.82 4.77 0 0 0
11/09/2018
4.82
 19,100 4.77 4.82 4.77 0 0 0
10/09/2018
4.77
 43,300 4.77 4.77 4.77 0 0 0
07/09/2018
4.77
 3,200 4.77 4.77 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |