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)
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
14/07/2017
4.77
 14,600 4.77 4.77 4.77 2,000 0 0.0
13/07/2017
4.77
 16,100 4.68 4.77 4.68 2,000 500 0.0
12/07/2017
4.68
 20,900 4.73 4.73 4.68 0 2,000 -0.0
11/07/2017
4.73
 42,600 4.73 4.73 4.64 0 0 0
10/07/2017
4.73
 34,500 4.82 4.82 4.68 0 0 0
07/07/2017
4.82
 50,500 4.91 5.00 4.82 2,000 0 0.0
06/07/2017
4.91
 140,200 4.64 4.95 4.64 2,000 0 0.0
05/07/2017
4.64
 49,900 4.59 4.64 4.55 6,500 0 0.1
04/07/2017
4.59
 39,400 4.64 4.64 4.59 2,500 0 0.0
03/07/2017
4.64
 6,000 4.64 4.64 4.59 0 0 0
30/06/2017
4.64
 25,400 4.64 4.64 4.59 0 0 0
29/06/2017
4.64
 32,400 4.59 4.64 4.55 2,000 0 0.0
28/06/2017
4.59
 13,900 4.64 4.68 4.59 0 0 0
27/06/2017
4.64
 38,700 4.68 4.73 4.59 2,000 0 0.0
26/06/2017
4.68
 25,600 4.64 4.68 4.64 2,000 0 0.0
23/06/2017
4.64
 35,900 4.68 4.68 4.59 2,000 0 0.0
22/06/2017
4.68
 11,300 4.73 4.73 4.68 2,000 0 0.0
21/06/2017
4.73
 22,000 4.73 4.73 4.28 2,000 0 0.0
20/06/2017
4.73
 44,700 4.73 4.77 4.64 2,000 0 0.0
19/06/2017
4.73
 14,100 4.82 4.82 4.68 2,000 0 0.0
16/06/2017
4.82
 29,700 4.82 4.86 4.73 1,000 0 0.0
15/06/2017
4.82
 29,600 4.73 4.91 4.73 2,000 0 0.0
14/06/2017
4.73
 26,800 4.73 4.73 4.68 0 0 0
13/06/2017
4.73
 30,900 4.73 4.77 4.64 0 0 0
12/06/2017
4.73
 35,300 4.64 4.77 4.59 0 0 0
09/06/2017
4.64
 5,400 4.68 4.68 4.64 0 0 0
08/06/2017
4.68
 8,500 4.73 4.73 4.68 0 0 0
07/06/2017
4.73
 45,400 4.59 4.82 4.59 0 0 0
06/06/2017
4.59
 2,300 4.55 4.59 4.59 0 0 0
05/06/2017
4.55
 36,000 4.59 4.59 4.50 0 0 0
02/06/2017
4.59
 17,000 4.64 4.64 4.50 0 0 0
01/06/2017
4.64
 45,500 4.64 4.64 4.55 0 0 0
31/05/2017
4.64
 7,300 4.64 4.64 4.59 0 0 0
30/05/2017
4.64
 35,800 4.68 4.68 4.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |