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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |