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)
13/04/2018
4.35
 9,800 4.44 4.54 4.21 0 0 0
12/04/2018
4.44
 22,800 4.49 4.63 4.44 0 0 0
11/04/2018
4.49
 73,400 4.63 4.68 4.49 11,000 0 0.1
10/04/2018
4.63
 36,600 5.00 5.14 4.63 0 0 0
09/04/2018
5.00
 237,730 4.68 5.14 4.82 177,200 4,000 1.9
06/04/2018
4.68
 109,610 4.26 4.68 4.35 107,800 0 1.1
05/04/2018
4.26
 21,400 4.30 4.40 4.21 0 0 0
04/04/2018
4.30
 141,603 4.07 4.40 4.02 0 0 0
03/04/2018
4.07
 61,519 3.98 4.07 4.02 0 0 0
02/04/2018
3.98
 37,700 3.98 4.07 3.98 0 0 0
30/03/2018
3.98
 28,900 3.98 4.07 3.98 0 0 0
29/03/2018
3.98
 89,800 3.98 4.07 3.98 1,000 0 0.0
28/03/2018
3.98
 15,700 3.98 4.02 3.98 0 400 -0.0
27/03/2018
3.98
 11,900 3.93 4.07 3.98 0 0 0
26/03/2018
3.93
 1,300 3.93 4.07 3.93 0 0 0
23/03/2018
3.93
 75,700 3.98 4.07 3.93 800 0 0.0
22/03/2018
3.98
 35,700 3.98 4.07 3.98 0 0 0
21/03/2018
3.98
 43,400 3.98 4.07 3.98 0 0 0
20/03/2018
3.98
 34,910 3.98 4.07 3.93 0 0 0
19/03/2018
3.98
 53,400 3.98 3.98 3.84 0 0 0
16/03/2018
3.98
 56,000 3.98 4.02 3.98 0 0 0
15/03/2018
3.98
 88,710 3.88 4.02 3.84 0 0 0
14/03/2018
3.88
 63,500 3.88 3.98 3.84 0 0 0
13/03/2018
3.88
 115,800 3.88 3.98 3.84 0 0 0
12/03/2018
3.88
 170,100 3.74 3.98 3.79 0 0 0
09/03/2018
3.74
 10,600 3.74 3.79 3.74 0 0 0
08/03/2018
3.74
 14,500 3.74 3.84 3.74 0 0 0
07/03/2018
3.74
 18,600 3.69 3.84 3.74 0 0 0
06/03/2018
3.69
 42,300 3.79 3.79 3.65 0 0 0
05/03/2018
3.79
 51,110 3.98 3.98 3.74 0 0 0
02/03/2018
3.98
 45,100 3.98 4.02 3.93 0 0 0
01/03/2018
3.98
 245,130 3.84 4.21 3.88 0 7,000 -0.1
28/02/2018
3.84
 87,000 3.51 3.84 3.60 0 0 0
27/02/2018
3.51
 38,410 3.51 3.55 3.51 17,300 0 0.1
26/02/2018
3.51
 40,200 3.60 3.65 3.51 10,000 0 0.1
23/02/2018
3.60
 27,619 3.74 3.74 3.37 600 0 0.0
22/02/2018
3.74
 1,900 3.79 3.79 3.74 0 0 0
21/02/2018
3.79
 300 3.74 3.79 3.79 200 0 0.0
13/02/2018
3.74
 64,000 3.74 3.88 3.74 12,400 0 0.1
12/02/2018
3.74
 30,880 3.74 3.84 3.74 7,000 0 0.1
09/02/2018
3.74
 400 3.69 3.74 3.74 0 0 0
08/02/2018
3.69
 25,820 3.65 3.74 3.69 0 0 0
07/02/2018
3.65
 32,200 3.74 3.79 3.65 0 0 0
06/02/2018
3.74
 26,700 3.79 3.79 3.55 0 200 -0.0
05/02/2018
3.79
 4,100 3.93 3.93 3.74 0 0 0
02/02/2018
3.93
 17,300 3.88 3.98 3.88 9,000 0 0.1
01/02/2018
3.88
 11,300 3.84 3.93 3.84 0 0 0
31/01/2018
3.84
 800 3.74 3.84 3.74 0 0 0
30/01/2018
3.74
 9,800 3.65 3.74 3.65 0 0 0
29/01/2018
3.65
 17,500 3.69 3.69 3.37 0 0 0
26/01/2018
3.69
 11,110 3.84 3.84 3.65 0 0 0
25/01/2018
3.84
 8,710 3.93 3.93 3.84 0 0 0
24/01/2018
3.93
 13,100 3.93 4.02 3.93 0 0 0
23/01/2018
3.93
 25,900 4.07 4.07 3.93 0 0 0
22/01/2018
4.07
 42,500 3.93 4.07 3.88 0 0 0
19/01/2018
3.93
 21,300 3.88 3.98 3.88 0 0 0
18/01/2018
3.88
 30,900 4.02 4.02 3.88 0 0 0
17/01/2018
4.02
 52,900 3.93 4.02 3.93 0 0 0
16/01/2018
3.93
 17,500 3.88 3.98 3.93 0 0 0
15/01/2018
3.88
 98,810 3.93 3.93 3.88 0 0 0
12/01/2018
3.93
 61,300 3.79 4.12 3.84 0 0 0
11/01/2018
3.79
 86,800 3.60 3.79 3.69 3,800 0 0.0
10/01/2018
3.60
 18,800 3.65 3.69 3.60 0 0 0
09/01/2018
3.65
 16,100 3.55 3.69 3.55 0 0 0
08/01/2018
3.55
 22,600 3.60 3.60 3.55 0 0 0
05/01/2018
3.60
 20,700 3.51 3.69 3.51 0 0 0
04/01/2018
3.51
 51,000 3.51 3.55 3.46 0 0 0
03/01/2018
3.51
 33,000 3.37 3.51 3.46 0 0 0
02/01/2018
3.37
 56,700 3.37 3.51 3.32 2,000 0 0.0
29/12/2017
3.37
 40,300 3.46 3.46 3.37 0 0 0
28/12/2017
3.46
 35,300 3.46 3.55 3.41 0 0 0
27/12/2017
3.46
 14,800 3.55 3.55 3.46 0 0 0
26/12/2017
3.55
 15,200 3.60 3.60 3.46 0 0 0
25/12/2017
3.60
 4,100 3.60 3.60 3.51 0 0 0
22/12/2017
3.60
 3,400 3.65 3.65 3.60 0 0 0
21/12/2017
3.65
 10,700 3.65 3.65 3.60 0 0 0
20/12/2017
3.65
 1,100 3.65 3.65 3.60 0 0 0
19/12/2017
3.65
 30,900 3.60 3.65 3.60 0 0 0
18/12/2017
3.60
 17,100 3.65 3.65 3.60 0 0 0
15/12/2017
3.65
 28,600 3.55 3.65 3.23 0 0 0
14/12/2017
3.55
 22,900 3.51 3.55 3.46 0 0 0
13/12/2017
3.51
 16,000 3.41 3.51 3.37 0 0 0
12/12/2017
3.41
 68,520 3.51 3.51 3.37 0 0 0
11/12/2017
3.51
 56,400 3.84 3.84 3.46 0 0 0
08/12/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/12/2017
3.84
 16,700 3.93 4.16 3.84 0 0 0
07/12/2017
3.93
 52,810 3.97 4.05 3.93 0 0 0
06/12/2017
3.97
 53,600 4.09 4.22 3.93 0 0 0
05/12/2017
4.09
 105,500 3.97 4.17 3.93 400 0 0.0
04/12/2017
3.97
 47,300 3.85 4.01 3.85 4,000 1,000 0.0
01/12/2017
3.85
 323,840 3.89 3.89 3.85 0 150,000 -1.4
30/11/2017
3.89
 35,400 3.93 3.93 3.89 0 13,000 -0.1
29/11/2017
3.93
 110,900 3.81 4.17 3.85 0 70,200 -0.7
28/11/2017
3.81
 31,720 3.76 3.89 3.76 0 1,000 -0.0
27/11/2017
3.76
 102,700 3.76 3.81 3.68 0 68,800 -0.6
24/11/2017
3.76
 75,200 3.89 4.09 3.76 0 1,000 -0.0
23/11/2017
3.89
 90,610 3.64 3.89 3.64 0 0 0
22/11/2017
3.64
 25,600 3.48 3.68 3.52 0 1,000 -0.0
21/11/2017
3.48
 22,900 3.40 3.52 3.44 0 1,000 -0.0
20/11/2017
3.40
 46,900 3.44 3.48 3.40 0 1,000 -0.0
17/11/2017
3.44
 14,500 3.48 3.56 3.44 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |