CTCP Hãng sơn Đông Á (hda)

6.10
-0.20
(-3.17%)
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
(2025-11-05) 		-0.30 -4.55% 144,400 0 0
6.10
6.60
6.10
2 tháng
(2025-10-06) 		0 0% 1,049,400 0 0
5.60
6.60
6.10
3 tháng
(2025-09-08) 		0.60 10.53% 1,798,500 -100 -0.0
5.60
6.60
6.10
6 tháng
(2025-06-09) 		2 46.51% 4,304,000 -100 -0.0
4.20
6.60
6.10
12 tháng
(2024-12-10) 		2.50 65.79% 7,016,749 -21,700 -0.1
3.60
6.60
6.10
24 tháng
(2023-12-18) 		1.40 28.57% 11,660,880 -30,800 -0.1
3.60
6.60
6.10
36 tháng
(2022-12-21) 		0.40 6.78% 28,185,897 -30,900 -0.1
3.60
6.60
6.10
60 tháng
(2020-12-31) 		1.67 36.06% 149,450,370 -353,501 -4.0
3.60
19.68
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
4.32
 13,100 4.32 4.42 4.32 0 0 0
23/01/2018
4.32
 25,900 4.48 4.48 4.32 0 0 0
22/01/2018
4.48
 42,500 4.32 4.48 4.27 0 0 0
19/01/2018
4.32
 21,300 4.27 4.37 4.27 0 0 0
18/01/2018
4.27
 30,900 4.42 4.42 4.27 0 0 0
17/01/2018
4.42
 52,900 4.32 4.42 4.32 0 0 0
16/01/2018
4.32
 17,500 4.27 4.37 4.32 0 0 0
15/01/2018
4.27
 98,810 4.32 4.32 4.27 0 0 0
12/01/2018
4.32
 61,300 4.17 4.53 4.22 0 0 0
11/01/2018
4.17
 86,800 3.96 4.17 4.06 3,800 0 0.0
10/01/2018
3.96
 18,800 4.01 4.06 3.96 0 0 0
09/01/2018
4.01
 16,100 3.91 4.06 3.91 0 0 0
08/01/2018
3.91
 22,600 3.96 3.96 3.91 0 0 0
05/01/2018
3.96
 20,700 3.86 4.06 3.86 0 0 0
04/01/2018
3.86
 51,000 3.86 3.91 3.81 0 0 0
03/01/2018
3.86
 33,000 3.70 3.86 3.81 0 0 0
02/01/2018
3.70
 56,700 3.70 3.86 3.65 2,000 0 0.0
29/12/2017
3.70
 40,300 3.81 3.81 3.70 0 0 0
28/12/2017
3.81
 35,300 3.81 3.91 3.76 0 0 0
27/12/2017
3.81
 14,800 3.91 3.91 3.81 0 0 0
26/12/2017
3.91
 15,200 3.96 3.96 3.81 0 0 0
25/12/2017
3.96
 4,100 3.96 3.96 3.86 0 0 0
22/12/2017
3.96
 3,400 4.01 4.01 3.96 0 0 0
21/12/2017
4.01
 10,700 4.01 4.01 3.96 0 0 0
20/12/2017
4.01
 1,100 4.01 4.01 3.96 0 0 0
19/12/2017
4.01
 30,900 3.96 4.01 3.96 0 0 0
18/12/2017
3.96
 17,100 4.01 4.01 3.96 0 0 0
15/12/2017
4.01
 28,600 3.91 4.01 3.55 0 0 0
14/12/2017
3.91
 22,900 3.86 3.91 3.81 0 0 0
13/12/2017
3.86
 16,000 3.76 3.86 3.70 0 0 0
12/12/2017
3.76
 68,520 3.86 3.86 3.70 0 0 0
11/12/2017
3.86
 56,400 4.22 4.22 3.81 0 0 0
08/12/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/12/2017
4.22
 16,700 4.32 4.58 4.22 0 0 0
07/12/2017
4.32
 52,810 4.37 4.46 4.32 0 0 0
06/12/2017
4.37
 53,600 4.50 4.64 4.32 0 0 0
05/12/2017
4.50
 105,500 4.37 4.59 4.32 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |