CTCP Hãng sơn Đông Á (hda)

6
-0.20
(-3.23%)
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
(2025-12-29) 		-0.10 -1.59% 356,300 0 0
6
6.50
6
2 tháng
(2025-12-01) 		0.10 1.64% 444,900 0 0
6
6.50
6
3 tháng
(2025-10-30) 		-0.30 -4.62% 672,600 0 0
6
6.60
6
6 tháng
(2025-08-01) 		1.40 29.17% 4,008,800 -100 -0.0
4.80
6.60
6
12 tháng
(2025-02-03) 		2.40 63.16% 7,223,005 -21,700 -0.1
3.80
6.60
6
24 tháng
(2024-02-15) 		1.40 29.17% 10,345,729 -30,800 -0.1
3.60
6.60
6
36 tháng
(2023-02-13) 		0.70 12.73% 27,611,550 -30,900 -0.1
3.60
6.60
6
60 tháng
(2021-02-23) 		1.31 26.85% 147,868,915 -258,101 -3.1
3.60
19.68
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2017
4.68
 22,500 4.64 4.73 4.64 0 0 0
26/05/2017
4.64
 14,000 4.64 4.68 4.59 0 0 0
25/05/2017
4.64
 9,700 4.68 4.73 4.64 0 0 0
24/05/2017
4.68
 31,300 4.73 4.73 4.64 0 0 0
23/05/2017
4.73
 15,000 4.73 4.77 4.68 0 0 0
22/05/2017
4.73
 41,600 4.77 4.86 4.73 0 0 0
19/05/2017
4.77
 13,600 4.91 4.91 4.73 0 0 0
18/05/2017
4.91
 22,500 4.95 4.95 4.86 0 0 0
17/05/2017
4.95
 2,200 4.95 4.95 4.86 0 0 0
16/05/2017
4.95
 64,400 5.04 5.09 4.91 0 0 0
15/05/2017
5.04
 44,900 4.91 5.04 4.86 0 0 0
12/05/2017
4.91
 49,710 4.82 4.95 4.73 0 0 0
11/05/2017
4.82
 32,500 4.77 4.82 4.73 0 0 0
10/05/2017
4.77
 28,820 4.68 4.77 4.64 0 14,700 -0.2
09/05/2017
4.68
 12,800 4.73 4.73 4.64 0 300 -0.0
08/05/2017
4.73
 37,710 4.68 4.73 4.59 0 0 0
05/05/2017
4.68
 20,600 4.64 4.68 4.59 0 0 0
04/05/2017
4.64
 123,500 5.04 5.04 4.59 0 7,200 -0.1
03/05/2017
5.04
 74,800 4.82 5.13 4.91 0 0 0
28/04/2017
4.82
 128,300 4.55 5.00 4.59 0 0 0
27/04/2017
4.55
 35,000 4.59 4.64 4.55 0 0 0
26/04/2017
4.59
 29,500 4.55 4.64 4.55 0 0 0
25/04/2017
4.55
 15,500 4.59 4.59 4.50 0 0 0
24/04/2017
4.59
 23,800 4.59 4.64 4.50 0 0 0
21/04/2017
4.59
 31,700 4.50 4.59 4.46 0 0 0
20/04/2017
4.50
 20,048 4.64 4.73 4.50 0 0 0
19/04/2017
4.64
 18,500 4.55 4.86 4.50 0 0 0
18/04/2017
4.55
 68,400 4.55 4.77 4.46 0 100 -0.0
17/04/2017
4.55
 63,500 4.68 4.73 4.55 0 0 0
14/04/2017
4.68
 79,470 4.77 4.77 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |