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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |