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)
04/12/2017
4.37
 47,300 4.23 4.41 4.23 4,000 1,000 0.0
01/12/2017
4.23
 323,840 4.28 4.28 4.23 0 150,000 -1.4
30/11/2017
4.28
 35,400 4.32 4.32 4.28 0 13,000 -0.1
29/11/2017
4.32
 110,900 4.19 4.59 4.23 0 70,200 -0.7
28/11/2017
4.19
 31,720 4.14 4.28 4.14 0 1,000 -0.0
27/11/2017
4.14
 102,700 4.14 4.19 4.05 0 68,800 -0.6
24/11/2017
4.14
 75,200 4.28 4.50 4.14 0 1,000 -0.0
23/11/2017
4.28
 90,610 4.01 4.28 4.01 0 0 0
22/11/2017
4.01
 25,600 3.83 4.05 3.87 0 1,000 -0.0
21/11/2017
3.83
 22,900 3.74 3.87 3.78 0 1,000 -0.0
20/11/2017
3.74
 46,900 3.78 3.83 3.74 0 1,000 -0.0
17/11/2017
3.78
 14,500 3.83 3.92 3.78 0 1,000 -0.0
16/11/2017
3.83
 16,900 3.83 3.87 3.74 0 0 0
15/11/2017
3.83
 4,000 3.92 3.92 3.83 0 1,000 -0.0
14/11/2017
3.92
 21,100 3.92 3.96 3.83 0 1,000 -0.0
13/11/2017
3.92
 11,000 3.87 3.92 3.83 0 1,000 -0.0
10/11/2017
3.87
 33,600 3.92 3.96 3.69 0 0 0
09/11/2017
3.92
 44,700 3.96 4.01 3.69 0 1,000 -0.0
08/11/2017
3.96
 38,010 3.96 4.05 3.92 0 1,000 -0.0
07/11/2017
3.96
 32,200 4.05 4.19 3.92 0 0 0
06/11/2017
4.05
 5,000 4.19 4.19 4.05 0 1,000 -0.0
03/11/2017
4.19
 3,900 4.28 4.28 4.19 0 1,000 -0.0
02/11/2017
4.28
 9,000 4.23 4.28 4.19 0 1,000 -0.0
01/11/2017
4.23
 12,300 4.28 4.32 4.23 0 1,000 -0.0
31/10/2017
4.28
 6,300 4.28 4.28 4.19 0 1,000 -0.0
30/10/2017
4.28
 16,100 4.37 4.37 4.28 0 1,000 -0.0
27/10/2017
4.37
 20,100 4.37 4.37 4.28 0 0 0
26/10/2017
4.37
 20,800 4.46 4.46 4.32 0 1,000 -0.0
25/10/2017
4.46
 12,200 4.41 4.46 4.32 0 1,000 -0.0
24/10/2017
4.41
 21,400 4.32 4.41 4.32 0 1,000 -0.0
23/10/2017
4.32
 9,900 4.41 4.41 4.28 0 1,000 -0.0
20/10/2017
4.41
 41,310 4.64 4.73 4.41 0 1,000 -0.0
19/10/2017
4.64
 56,100 4.46 4.64 4.41 0 1,000 -0.0
18/10/2017
4.46
 65,510 4.28 4.50 4.32 0 1,000 -0.0
17/10/2017
4.28
 13,200 4.19 4.28 4.23 0 1,000 -0.0
16/10/2017
4.19
 15,000 4.19 4.23 4.19 0 1,000 -0.0
13/10/2017
4.19
 12,700 4.19 4.23 4.19 0 1,000 -0.0
12/10/2017
4.19
 31,800 4.10 4.28 4.10 1,100 1,000 0.0
11/10/2017
4.10
 34,200 4.10 4.19 4.05 0 1,000 -0.0
10/10/2017
4.10
 19,900 4.10 4.14 4.10 0 0 0
09/10/2017
4.10
 5,000 4.05 4.10 4.05 0 0 0
06/10/2017
4.05
 97,800 3.92 4.05 3.92 0 86,400 -0.8
05/10/2017
3.92
 122,200 3.92 4.05 3.87 1,500 122,000 -1.0
04/10/2017
3.92
 66,400 4.05 4.05 3.92 0 66,100 -0.6
03/10/2017
4.05
 166,000 4.32 4.37 4.01 0 159,800 -1.4
02/10/2017
4.32
 10,130 4.32 4.41 4.28 2,100 1,000 0.0
29/09/2017
4.32
 16,820 4.28 4.37 4.23 0 1,000 -0.0
28/09/2017
4.28
 9,000 4.23 4.28 4.23 700 0 0.0
27/09/2017
4.23
 38,200 4.19 4.23 4.14 0 1,000 -0.0
26/09/2017
4.19
 8,700 4.01 4.23 4.01 1,600 1,000 0.0
25/09/2017
4.01
 7,100 4.01 4.01 3.96 0 1,000 -0.0
22/09/2017
4.01
 8,400 3.96 4.05 3.96 0 0 0
21/09/2017
3.96
 3,000 4.01 4.01 3.96 0 1,000 -0.0
20/09/2017
4.01
 4,500 4.05 4.05 3.96 0 1,000 -0.0
19/09/2017
4.05
 2,400 4.01 4.05 4.01 0 0 0
18/09/2017
4.01
 7,700 4.05 4.05 3.96 0 1,000 -0.0
15/09/2017
4.05
 9,000 4.01 4.05 4.01 0 1,000 -0.0
14/09/2017
4.01
 15,200 4.01 4.10 4.01 0 1,000 -0.0
13/09/2017
4.01
 7,400 4.05 4.05 4.01 0 1,000 -0.0
12/09/2017
4.05
 13,300 4.05 4.05 4.05 0 0 0
11/09/2017
4.05
 9,700 4.19 4.19 4.05 0 0 0
08/09/2017
4.19
 14,900 4.19 4.19 4.10 0 0 0
07/09/2017
4.19
 1,400 4.19 4.19 4.19 0 0 0
06/09/2017
4.19
 46,400 4.23 4.23 4.14 0 0 0
05/09/2017
4.23
 300 4.28 4.28 4.23 0 0 0
01/09/2017
4.28
 9,311 4.10 4.28 4.05 0 0 0
31/08/2017
4.10
 22,500 4.14 4.28 4.10 0 0 0
30/08/2017
4.14
 2,900 4.19 4.19 4.10 0 0 0
29/08/2017
4.19
 13,100 4.19 4.19 4.14 6,000 0 0.1
28/08/2017
4.19
 21,100 4.19 4.23 4.05 0 0 0
25/08/2017
4.19
 3,000 4.23 4.23 4.19 0 0 0
24/08/2017
4.23
 31,000 4.28 4.28 4.19 0 0 0
23/08/2017
4.28
 12,600 4.23 4.28 4.19 0 0 0
22/08/2017
4.23
 900 4.23 4.23 4.23 0 0 0
21/08/2017
4.23
 5,400 4.23 4.23 4.23 0 0 0
18/08/2017
4.23
 4,000 4.32 4.32 4.23 0 0 0
17/08/2017
4.32
 8,250 4.28 4.32 4.23 0 0 0
16/08/2017
4.28
 20,020 4.28 4.28 4.28 0 0 0
15/08/2017
4.28
 6,100 4.28 4.28 4.28 0 0 0
14/08/2017
4.28
 14,200 4.23 4.37 4.23 0 0 0
11/08/2017
4.23
 21,140 4.32 4.46 4.23 0 0 0
10/08/2017
4.32
 25,000 4.28 4.37 4.28 0 0 0
09/08/2017
4.28
 18,448 4.37 4.37 4.28 0 0 0
08/08/2017
4.37
 7,810 4.37 4.37 4.32 0 0 0
07/08/2017
4.37
 28,200 4.50 4.50 4.37 0 0 0
04/08/2017
4.50
 27,100 4.46 4.50 4.37 0 0 0
03/08/2017
4.46
 9,200 4.37 4.46 4.37 2,000 0 0.0
02/08/2017
4.37
 68,100 4.46 4.46 4.32 2,000 0 0.0
01/08/2017
4.46
 172,223 4.59 4.59 4.46 0 0 0
31/07/2017
4.59
 17,200 4.68 4.68 4.55 2,000 0 0.0
28/07/2017
4.68
 35,400 4.68 4.68 4.55 2,000 0 0.0
27/07/2017
4.68
 5,300 4.64 4.68 4.64 2,000 0 0.0
26/07/2017
4.64
 21,240 4.55 4.64 4.55 0 0 0
25/07/2017
4.55
 22,200 4.59 4.64 4.50 0 0 0
24/07/2017
4.59
 10,200 4.68 4.68 4.59 0 0 0
21/07/2017
4.68
 16,600 4.68 4.68 4.59 0 0 0
20/07/2017
4.68
 9,500 4.73 4.73 4.68 0 0 0
19/07/2017
4.73
 10,100 4.73 4.73 4.64 2,000 0 0.0
18/07/2017
4.73
 19,800 4.68 4.73 4.64 2,000 0 0.0
17/07/2017
4.68
 58,263 4.77 4.77 4.55 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |