CTCP Hãng sơn Đông Á (hda)

6.50
-0.10
(-1.52%)
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
(2026-08-17) 		0 0% 3,760,800 0 0
6.40
6.80
6.50
2 tháng
(2026-07-16) 		0 0% 4,014,000 0 0
6
6.80
6.50
3 tháng
(2026-06-16) 		0.51 8.36% 4,060,000 0 0
6
7.70
6.50
6 tháng
(2026-03-18) 		0.78 13.44% 6,222,400 0 0
5.73
7.70
6.50
12 tháng
(2025-09-19) 		1.51 29.64% 9,294,400 -100 -0.0
5.09
7.70
6.50
24 tháng
(2024-09-24) 		3.15 91.05% 15,624,823 -21,700 -0.1
3.27
7.70
6.50
36 tháng
(2023-10-02) 		1.78 36.98% 22,625,011 -30,800 -0.1
3.27
7.70
6.50
60 tháng
(2021-10-11) 		-5.61 -45.94% 139,320,847 -76,500 -0.5
3.27
17.89
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2018
4.77
 17,410 4.68 4.77 4.72 0 0 0
05/09/2018
4.68
 45,800 4.72 4.72 4.68 0 0 0
04/09/2018
4.72
 49,700 4.72 4.72 4.68 2,100 0 0.0
31/08/2018
4.72
 18,010 4.54 4.72 4.63 0 0 0
30/08/2018
4.54
 1,700 4.68 4.68 4.54 0 0 0
29/08/2018
4.68
 23,300 4.72 4.72 4.58 0 0 0
28/08/2018
4.72
 900 4.49 4.72 4.49 0 0 0
27/08/2018
4.49
 154,500 4.49 4.49 4.35 0 0 0
24/08/2018
4.49
 109,900 4.54 4.54 4.44 0 0 0
23/08/2018
4.54
 178,600 4.68 4.68 4.54 0 0 0
22/08/2018
4.68
 4,000 4.82 4.82 4.68 0 0 0
21/08/2018
4.82
 1,600 4.77 4.82 4.77 0 0 0
20/08/2018
4.77
 6,700 4.77 4.91 4.77 0 2,600 -0.0
17/08/2018
4.77
 153,700 4.77 4.77 4.68 0 0 0
16/08/2018
4.77
 361,600 4.77 4.82 4.68 0 0 0
15/08/2018
4.77
 276,900 4.77 4.77 4.68 0 200,000 -2.0
14/08/2018
4.77
 54,240 4.77 4.77 4.77 0 25,000 -0.3
13/08/2018
4.77
 21,800 4.49 4.77 4.63 0 0 0
10/08/2018
4.49
 12,500 4.58 4.77 4.30 0 0 0
09/08/2018
4.58
 4,200 4.68 4.68 4.58 0 0 0
08/08/2018
4.68
 6,500 4.77 4.77 4.68 0 0 0
07/08/2018
4.77
 9,000 4.77 4.77 4.72 0 2,300 -0.0
06/08/2018
4.77
 2,000 4.77 4.77 4.77 0 0 0
03/08/2018
4.77
 21,610 4.68 4.77 4.72 0 0 0
02/08/2018
4.68
 27,500 4.68 4.72 4.68 0 0 0
01/08/2018
4.68
 32,000 4.68 4.77 4.54 0 0 0
31/07/2018
4.68
 31,300 4.68 4.68 4.58 0 0 0
30/07/2018
4.68
 5,200 4.68 4.68 4.58 4,900 0 0.0
27/07/2018
4.68
 17,000 4.68 4.77 4.68 0 0 0
26/07/2018
4.68
 167,202 4.68 4.68 4.49 58,800 0 0.6
25/07/2018
4.68
 100 4.58 4.68 4.68 0 0 0
24/07/2018
4.58
 4,400 4.58 4.58 4.54 0 0 0
23/07/2018
4.58
 19,400 4.58 4.63 4.58 17,000 0 0.2
20/07/2018
4.58
 11,304 4.58 4.68 4.58 3,300 0 0.0
19/07/2018
4.58
 7,911 4.49 4.58 4.49 0 0 0
18/07/2018
4.49
 17,240 4.44 4.49 4.44 0 0 0
17/07/2018
4.44
 11,600 4.44 4.44 4.44 0 0 0
16/07/2018
4.44
 13,505 4.44 4.44 4.40 0 300 -0.0
13/07/2018
4.44
 78,500 4.30 4.44 4.30 0 12,900 -0.1
12/07/2018
4.30
 9,870 4.40 4.40 4.30 0 0 0
11/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
10/07/2018
4.40
 4,000 4.40 4.40 4.35 0 200 -0.0
09/07/2018
4.40
 7,000 4.35 4.40 4.26 0 1,300 -0.0
06/07/2018
4.35
 200 4.40 4.40 4.35 0 200 -0.0
05/07/2018
4.40
 39,200 4.40 4.40 4.21 0 8,400 -0.1
04/07/2018
4.40
 33,600 4.21 4.40 4.21 0 7,800 -0.1
03/07/2018
4.21
 11,700 4.44 4.44 4.21 0 0 0
02/07/2018
4.44
 10,600 4.44 4.44 4.30 0 0 0
29/06/2018
4.44
 10,600 4.44 4.44 4.30 0 0 0
28/06/2018
4.44
 0 4.44 4.44 4.44 0 0 0
27/06/2018
4.44
 30,000 4.40 4.44 4.26 0 1,400 -0.0
26/06/2018
4.40
 41,800 4.44 4.49 4.40 0 22,400 -0.2
25/06/2018
4.44
 44,600 4.44 4.44 4.30 6,000 700 0.0
22/06/2018
4.44
 0 4.44 4.44 4.44 0 0 0
21/06/2018
4.44
 2,000 4.44 4.44 4.44 0 500 -0.0
20/06/2018
4.44
 3,600 4.30 4.44 4.30 0 3,500 -0.0
19/06/2018
4.30
 7,018 4.35 4.35 4.30 0 0 0
18/06/2018
4.35
 600 4.35 4.35 4.35 0 600 -0.0
15/06/2018
4.35
 1,800 4.44 4.44 4.35 0 1,300 -0.0
14/06/2018
4.44
 25,200 4.44 4.44 4.35 0 3,200 -0.0
13/06/2018
4.44
 2,500 4.30 4.44 4.30 0 2,500 -0.0
12/06/2018
4.30
 4,000 4.44 4.44 4.30 0 0 0
11/06/2018
4.44
 8,801 4.40 4.44 4.44 8,800 1,300 0.1
08/06/2018
4.40
 2,000 4.40 4.40 4.40 0 500 -0.0
07/06/2018
4.40
 10,500 4.35 4.40 4.35 0 9,600 -0.1
06/06/2018
4.35
 13,100 4.44 4.44 4.35 0 0 0
05/06/2018
4.44
 6,100 4.49 4.49 4.44 0 900 -0.0
04/06/2018
4.49
 1,900 4.54 4.54 4.49 0 0 0
01/06/2018
4.54
 5,500 4.49 4.54 4.07 0 0 0
31/05/2018
4.49
 0 4.49 4.49 4.49 0 0 0
30/05/2018
4.49
 11,200 4.58 4.58 4.49 0 9,600 -0.1
29/05/2018
4.58
 20,300 4.63 4.63 4.58 0 0 0
28/05/2018
4.63
 73,302 4.54 4.68 4.44 0 0 0
25/05/2018
4.54
 62,400 4.54 4.63 4.44 0 0 0
24/05/2018
4.54
 7,700 4.54 4.63 4.49 0 0 0
23/05/2018
4.54
 2,000 4.54 4.54 4.54 0 0 0
22/05/2018
4.54
 7,200 4.58 4.58 4.44 0 0 0
21/05/2018
4.58
 8,700 4.68 4.68 4.58 0 0 0
18/05/2018
4.68
 51,000 4.68 4.68 4.68 0 0 0
17/05/2018
4.68
 100 4.68 4.68 4.68 0 0 0
16/05/2018
4.68
 113,000 4.49 4.68 4.49 0 0 0
15/05/2018
4.49
 2,200 4.44 4.49 4.40 0 0 0
14/05/2018
4.44
 3,700 4.44 4.44 4.44 0 0 0
11/05/2018
4.44
 15,300 4.44 4.44 4.35 0 0 0
10/05/2018
4.44
 201 4.44 4.58 4.44 0 0 0
09/05/2018
4.44
 10,200 4.63 4.68 4.44 0 0 0
08/05/2018
4.63
 26,400 4.54 4.68 4.54 4,000 0 0.0
07/05/2018
4.54
 29,400 4.44 4.58 4.49 0 0 0
04/05/2018
4.44
 46,000 4.35 4.68 4.44 0 0 0
03/05/2018
4.35
 54,403 4.35 4.58 4.35 0 0 0
02/05/2018
4.35
 2,500 4.44 4.44 4.35 0 0 0
27/04/2018
4.44
 49,600 4.44 4.68 4.30 0 0 0
26/04/2018
4.44
 47,600 4.54 4.58 4.30 0 0 0
24/04/2018
4.54
 11,700 4.44 4.58 4.12 0 0 0
23/04/2018
4.44
 5,500 4.58 4.58 4.40 0 0 0
20/04/2018
4.58
 221,400 4.82 5.00 4.58 0 40,000 -0.4
19/04/2018
4.82
 128,300 4.44 4.82 4.44 0 20,000 -0.2
18/04/2018
4.44
 7,200 4.40 4.44 4.35 0 0 0
17/04/2018
4.40
 65,700 4.35 4.63 4.35 0 0 0
16/04/2018
4.35
 13,219 4.35 4.44 4.35 19 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |