CTCP Hãng sơn Đông Á (hda)

6
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
(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)
25/06/2018
4.89
 44,600 4.89 4.89 4.73 6,000 700 0.0
22/06/2018
4.89
 0 4.89 4.89 4.89 0 0 0
21/06/2018
4.89
 2,000 4.89 4.89 4.89 0 500 -0.0
20/06/2018
4.89
 3,600 4.73 4.89 4.73 0 3,500 -0.0
19/06/2018
4.73
 7,018 4.78 4.78 4.73 0 0 0
18/06/2018
4.78
 600 4.78 4.78 4.78 0 600 -0.0
15/06/2018
4.78
 1,800 4.89 4.89 4.78 0 1,300 -0.0
14/06/2018
4.89
 25,200 4.89 4.89 4.78 0 3,200 -0.0
13/06/2018
4.89
 2,500 4.73 4.89 4.73 0 2,500 -0.0
12/06/2018
4.73
 4,000 4.89 4.89 4.73 0 0 0
11/06/2018
4.89
 8,801 4.84 4.89 4.89 8,800 1,300 0.1
08/06/2018
4.84
 2,000 4.84 4.84 4.84 0 500 -0.0
07/06/2018
4.84
 10,500 4.78 4.84 4.78 0 9,600 -0.1
06/06/2018
4.78
 13,100 4.89 4.89 4.78 0 0 0
05/06/2018
4.89
 6,100 4.94 4.94 4.89 0 900 -0.0
04/06/2018
4.94
 1,900 4.99 4.99 4.94 0 0 0
01/06/2018
4.99
 5,500 4.94 4.99 4.48 0 0 0
31/05/2018
4.94
 0 4.94 4.94 4.94 0 0 0
30/05/2018
4.94
 11,200 5.04 5.04 4.94 0 9,600 -0.1
29/05/2018
5.04
 20,300 5.09 5.09 5.04 0 0 0
28/05/2018
5.09
 73,302 4.99 5.14 4.89 0 0 0
25/05/2018
4.99
 62,400 4.99 5.09 4.89 0 0 0
24/05/2018
4.99
 7,700 4.99 5.09 4.94 0 0 0
23/05/2018
4.99
 2,000 4.99 4.99 4.99 0 0 0
22/05/2018
4.99
 7,200 5.04 5.04 4.89 0 0 0
21/05/2018
5.04
 8,700 5.14 5.14 5.04 0 0 0
18/05/2018
5.14
 51,000 5.14 5.14 5.14 0 0 0
17/05/2018
5.14
 100 5.14 5.14 5.14 0 0 0
16/05/2018
5.14
 113,000 4.94 5.14 4.94 0 0 0
15/05/2018
4.94
 2,200 4.89 4.94 4.84 0 0 0
14/05/2018
4.89
 3,700 4.89 4.89 4.89 0 0 0
11/05/2018
4.89
 15,300 4.89 4.89 4.78 0 0 0
10/05/2018
4.89
 201 4.89 5.04 4.89 0 0 0
09/05/2018
4.89
 10,200 5.09 5.14 4.89 0 0 0
08/05/2018
5.09
 26,400 4.99 5.14 4.99 4,000 0 0.0
07/05/2018
4.99
 29,400 4.89 5.04 4.94 0 0 0
04/05/2018
4.89
 46,000 4.78 5.14 4.89 0 0 0
03/05/2018
4.78
 54,403 4.78 5.04 4.78 0 0 0
02/05/2018
4.78
 2,500 4.89 4.89 4.78 0 0 0
27/04/2018
4.89
 49,600 4.89 5.14 4.73 0 0 0
26/04/2018
4.89
 47,600 4.99 5.04 4.73 0 0 0
24/04/2018
4.99
 11,700 4.89 5.04 4.53 0 0 0
23/04/2018
4.89
 5,500 5.04 5.04 4.84 0 0 0
20/04/2018
5.04
 221,400 5.30 5.50 5.04 0 40,000 -0.4
19/04/2018
5.30
 128,300 4.89 5.30 4.89 0 20,000 -0.2
18/04/2018
4.89
 7,200 4.84 4.89 4.78 0 0 0
17/04/2018
4.84
 65,700 4.78 5.09 4.78 0 0 0
16/04/2018
4.78
 13,219 4.78 4.89 4.78 19 0 0.0
13/04/2018
4.78
 9,800 4.89 4.99 4.63 0 0 0
12/04/2018
4.89
 22,800 4.94 5.09 4.89 0 0 0
11/04/2018
4.94
 73,400 5.09 5.14 4.94 11,000 0 0.1
10/04/2018
5.09
 36,600 5.50 5.66 5.09 0 0 0
09/04/2018
5.50
 237,730 5.14 5.66 5.30 177,200 4,000 1.9
06/04/2018
5.14
 109,610 4.68 5.14 4.78 107,800 0 1.1
05/04/2018
4.68
 21,400 4.73 4.84 4.63 0 0 0
04/04/2018
4.73
 141,603 4.48 4.84 4.42 0 0 0
03/04/2018
4.48
 61,519 4.37 4.48 4.42 0 0 0
02/04/2018
4.37
 37,700 4.37 4.48 4.37 0 0 0
30/03/2018
4.37
 28,900 4.37 4.48 4.37 0 0 0
29/03/2018
4.37
 89,800 4.37 4.48 4.37 1,000 0 0.0
28/03/2018
4.37
 15,700 4.37 4.42 4.37 0 400 -0.0
27/03/2018
4.37
 11,900 4.32 4.48 4.37 0 0 0
26/03/2018
4.32
 1,300 4.32 4.48 4.32 0 0 0
23/03/2018
4.32
 75,700 4.37 4.48 4.32 800 0 0.0
22/03/2018
4.37
 35,700 4.37 4.48 4.37 0 0 0
21/03/2018
4.37
 43,400 4.37 4.48 4.37 0 0 0
20/03/2018
4.37
 34,910 4.37 4.48 4.32 0 0 0
19/03/2018
4.37
 53,400 4.37 4.37 4.22 0 0 0
16/03/2018
4.37
 56,000 4.37 4.42 4.37 0 0 0
15/03/2018
4.37
 88,710 4.27 4.42 4.22 0 0 0
14/03/2018
4.27
 63,500 4.27 4.37 4.22 0 0 0
13/03/2018
4.27
 115,800 4.27 4.37 4.22 0 0 0
12/03/2018
4.27
 170,100 4.12 4.37 4.17 0 0 0
09/03/2018
4.12
 10,600 4.12 4.17 4.12 0 0 0
08/03/2018
4.12
 14,500 4.12 4.22 4.12 0 0 0
07/03/2018
4.12
 18,600 4.06 4.22 4.12 0 0 0
06/03/2018
4.06
 42,300 4.17 4.17 4.01 0 0 0
05/03/2018
4.17
 51,110 4.37 4.37 4.12 0 0 0
02/03/2018
4.37
 45,100 4.37 4.42 4.32 0 0 0
01/03/2018
4.37
 245,130 4.22 4.63 4.27 0 7,000 -0.1
28/02/2018
4.22
 87,000 3.86 4.22 3.96 0 0 0
27/02/2018
3.86
 38,410 3.86 3.91 3.86 17,300 0 0.1
26/02/2018
3.86
 40,200 3.96 4.01 3.86 10,000 0 0.1
23/02/2018
3.96
 27,619 4.12 4.12 3.70 600 0 0.0
22/02/2018
4.12
 1,900 4.17 4.17 4.12 0 0 0
21/02/2018
4.17
 300 4.12 4.17 4.17 200 0 0.0
13/02/2018
4.12
 64,000 4.12 4.27 4.12 12,400 0 0.1
12/02/2018
4.12
 30,880 4.12 4.22 4.12 7,000 0 0.1
09/02/2018
4.12
 400 4.06 4.12 4.12 0 0 0
08/02/2018
4.06
 25,820 4.01 4.12 4.06 0 0 0
07/02/2018
4.01
 32,200 4.12 4.17 4.01 0 0 0
06/02/2018
4.12
 26,700 4.17 4.17 3.91 0 200 -0.0
05/02/2018
4.17
 4,100 4.32 4.32 4.12 0 0 0
02/02/2018
4.32
 17,300 4.27 4.37 4.27 9,000 0 0.1
01/02/2018
4.27
 11,300 4.22 4.32 4.22 0 0 0
31/01/2018
4.22
 800 4.12 4.22 4.12 0 0 0
30/01/2018
4.12
 9,800 4.01 4.12 4.01 0 0 0
29/01/2018
4.01
 17,500 4.06 4.06 3.70 0 0 0
26/01/2018
4.06
 11,110 4.22 4.22 4.01 0 0 0
25/01/2018
4.22
 8,710 4.32 4.32 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |