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)
06/08/2018
5.25
 2,000 5.25 5.25 5.25 0 0 0
03/08/2018
5.25
 21,610 5.14 5.25 5.20 0 0 0
02/08/2018
5.14
 27,500 5.14 5.20 5.14 0 0 0
01/08/2018
5.14
 32,000 5.14 5.25 4.99 0 0 0
31/07/2018
5.14
 31,300 5.14 5.14 5.04 0 0 0
30/07/2018
5.14
 5,200 5.14 5.14 5.04 4,900 0 0.0
27/07/2018
5.14
 17,000 5.14 5.25 5.14 0 0 0
26/07/2018
5.14
 167,202 5.14 5.14 4.94 58,800 0 0.6
25/07/2018
5.14
 100 5.04 5.14 5.14 0 0 0
24/07/2018
5.04
 4,400 5.04 5.04 4.99 0 0 0
23/07/2018
5.04
 19,400 5.04 5.09 5.04 17,000 0 0.2
20/07/2018
5.04
 11,304 5.04 5.14 5.04 3,300 0 0.0
19/07/2018
5.04
 7,911 4.94 5.04 4.94 0 0 0
18/07/2018
4.94
 17,240 4.89 4.94 4.89 0 0 0
17/07/2018
4.89
 11,600 4.89 4.89 4.89 0 0 0
16/07/2018
4.89
 13,505 4.89 4.89 4.84 0 300 -0.0
13/07/2018
4.89
 78,500 4.73 4.89 4.73 0 12,900 -0.1
12/07/2018
4.73
 9,870 4.84 4.84 4.73 0 0 0
11/07/2018
4.84
 0 4.84 4.84 4.84 0 0 0
10/07/2018
4.84
 4,000 4.84 4.84 4.78 0 200 -0.0
09/07/2018
4.84
 7,000 4.78 4.84 4.68 0 1,300 -0.0
06/07/2018
4.78
 200 4.84 4.84 4.78 0 200 -0.0
05/07/2018
4.84
 39,200 4.84 4.84 4.63 0 8,400 -0.1
04/07/2018
4.84
 33,600 4.63 4.84 4.63 0 7,800 -0.1
03/07/2018
4.63
 11,700 4.89 4.89 4.63 0 0 0
02/07/2018
4.89
 10,600 4.89 4.89 4.73 0 0 0
29/06/2018
4.89
 10,600 4.89 4.89 4.73 0 0 0
28/06/2018
4.89
 0 4.89 4.89 4.89 0 0 0
27/06/2018
4.89
 30,000 4.84 4.89 4.68 0 1,400 -0.0
26/06/2018
4.84
 41,800 4.89 4.94 4.84 0 22,400 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |