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
(2026-05-20) 		-0.40 -5.88% 56,700 0 0
6.30
6.80
6.40
2 tháng
(2026-04-20) 		-0.20 -3.03% 976,200 0 0
6.30
7.10
6.40
3 tháng
(2026-03-23) 		0.10 1.59% 2,069,100 0 0
6.30
7.10
6.40
6 tháng
(2025-12-22) 		0.30 4.92% 3,746,100 0 0
5.90
7.10
6.40
12 tháng
(2025-06-24) 		1.70 36.17% 8,017,500 -100 -0.0
4.40
7.10
6.40
24 tháng
(2024-07-01) 		2.50 64.10% 12,360,312 -21,700 -0.1
3.60
7.10
6.40
36 tháng
(2023-07-05) 		1.10 20.75% 24,327,711 -30,900 -0.1
3.60
7.10
6.40
60 tháng
(2021-07-15) 		-2.19 -25.51% 146,489,196 -152,100 -2.0
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)
05/11/2018
5.56
 100,700 5.45 5.56 5.30 0 0 0
02/11/2018
5.45
 275,900 5.76 5.76 5.35 0 0 0
01/11/2018
5.76
 546,400 5.81 6.38 5.45 0 0 0
31/10/2018
5.81
 54,000 6.43 6.43 5.81 0 0 0
30/10/2018
6.43
 1,500 5.92 6.43 5.92 0 0 0
29/10/2018
5.92
 1,400 5.66 5.92 5.56 0 0 0
26/10/2018
5.66
 24,300 5.45 5.66 5.50 0 0 0
25/10/2018
5.45
 2,100 5.40 5.45 5.40 0 0 0
24/10/2018
5.40
 0 5.40 5.40 5.40 0 0 0
23/10/2018
5.40
 5,000 5.30 5.56 5.40 0 0 0
22/10/2018
5.30
 15,800 5.30 5.61 5.30 0 0 0
19/10/2018
5.30
 5,600 5.61 5.61 5.30 0 0 0
18/10/2018
5.61
 17,600 5.25 5.61 5.45 100 0 0.0
17/10/2018
5.25
 56,410 5.14 5.61 5.25 0 0 0
16/10/2018
5.14
 0 5.14 5.14 5.14 0 0 0
15/10/2018
5.14
 1,900 5.25 5.25 5.14 0 0 0
12/10/2018
5.25
 64,200 5.14 5.25 5.14 0 0 0
11/10/2018
5.14
 16,100 5.25 5.25 5.14 0 0 0
10/10/2018
5.25
 5,200 5.40 5.40 5.25 0 0 0
09/10/2018
5.40
 6,000 5.40 5.40 5.40 0 0 0
08/10/2018
5.40
 7,500 5.30 5.40 5.40 0 0 0
05/10/2018
5.30
 42,110 5.30 5.40 5.20 0 0 0
04/10/2018
5.30
 3,010 5.20 5.30 5.30 0 0 0
03/10/2018
5.20
 30,100 5.20 5.35 5.20 0 0 0
02/10/2018
5.20
 11,100 5.30 5.35 5.20 0 0 0
01/10/2018
5.30
 0 5.30 5.30 5.30 0 0 0
28/09/2018
5.30
 11,000 5.30 5.30 5.30 0 0 0
27/09/2018
5.30
 10,000 5.14 5.30 5.09 0 0 0
26/09/2018
5.14
 10,010 5.14 5.30 5.04 0 0 0
25/09/2018
5.14
 1,400 5.25 5.25 5.14 0 0 0
24/09/2018
5.25
 17,300 5.25 5.30 5.25 0 0 0
21/09/2018
5.25
 2,900 5.09 5.25 5.25 0 0 0
20/09/2018
5.09
 800 5.14 5.14 5.09 0 0 0
19/09/2018
5.14
 12,400 5.30 5.30 5.14 0 0 0
18/09/2018
5.30
 3,700 5.25 5.30 5.30 0 0 0
17/09/2018
5.25
 1,800 5.25 5.25 5.25 0 0 0
14/09/2018
5.25
 10,900 5.30 5.30 5.25 0 0 0
13/09/2018
5.30
 9,400 5.30 5.30 5.20 0 700 -0.0
12/09/2018
5.30
 6,500 5.30 5.30 5.25 0 0 0
11/09/2018
5.30
 19,100 5.25 5.30 5.25 0 0 0
10/09/2018
5.25
 43,300 5.25 5.25 5.25 0 0 0
07/09/2018
5.25
 3,200 5.25 5.25 5.20 0 0 0
06/09/2018
5.25
 17,410 5.14 5.25 5.20 0 0 0
05/09/2018
5.14
 45,800 5.20 5.20 5.14 0 0 0
04/09/2018
5.20
 49,700 5.20 5.20 5.14 2,100 0 0.0
31/08/2018
5.20
 18,010 4.99 5.20 5.09 0 0 0
30/08/2018
4.99
 1,700 5.14 5.14 4.99 0 0 0
29/08/2018
5.14
 23,300 5.20 5.20 5.04 0 0 0
28/08/2018
5.20
 900 4.94 5.20 4.94 0 0 0
27/08/2018
4.94
 154,500 4.94 4.94 4.78 0 0 0
24/08/2018
4.94
 109,900 4.99 4.99 4.89 0 0 0
23/08/2018
4.99
 178,600 5.14 5.14 4.99 0 0 0
22/08/2018
5.14
 4,000 5.30 5.30 5.14 0 0 0
21/08/2018
5.30
 1,600 5.25 5.30 5.25 0 0 0
20/08/2018
5.25
 6,700 5.25 5.40 5.25 0 2,600 -0.0
17/08/2018
5.25
 153,700 5.25 5.25 5.14 0 0 0
16/08/2018
5.25
 361,600 5.25 5.30 5.14 0 0 0
15/08/2018
5.25
 276,900 5.25 5.25 5.14 0 200,000 -2.0
14/08/2018
5.25
 54,240 5.25 5.25 5.25 0 25,000 -0.3
13/08/2018
5.25
 21,800 4.94 5.25 5.09 0 0 0
10/08/2018
4.94
 12,500 5.04 5.25 4.73 0 0 0
09/08/2018
5.04
 4,200 5.14 5.14 5.04 0 0 0
08/08/2018
5.14
 6,500 5.25 5.25 5.14 0 0 0
07/08/2018
5.25
 9,000 5.25 5.25 5.20 0 2,300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |