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)
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
13/04/2017
4.77
 66,800 4.95 4.95 4.77 0 0 0
12/04/2017
4.95
 132,500 5.09 5.13 4.95 100 8,100 -0.1
11/04/2017
5.09
 47,100 5.18 5.18 5.09 0 0 0
10/04/2017
5.18
 31,800 5.13 5.18 5.09 0 0 0
07/04/2017
5.13
 69,500 5.04 5.18 5.04 8,000 0 0.1
05/04/2017
5.04
 32,948 5.09 5.09 5.04 0 0 0
04/04/2017
5.09
 73,100 5.04 5.13 5.00 500 0 0.0
03/04/2017
5.04
 62,600 5.09 5.18 5.04 0 0 0
31/03/2017
5.09
 92,700 5.13 5.13 5.04 0 0 0
30/03/2017
5.13
 64,700 5.18 5.31 5.13 0 0 0
29/03/2017
5.18
 57,000 5.22 5.22 5.09 0 2,500 -0.0
28/03/2017
5.22
 35,400 5.27 5.27 5.18 0 8,200 -0.1
27/03/2017
5.27
 103,200 5.27 5.31 5.18 0 0 0
24/03/2017
5.27
 32,800 5.27 5.27 5.27 0 0 0
23/03/2017
5.27
 45,100 5.27 5.27 5.22 2,500 0 0.0
22/03/2017
5.27
 108,200 5.40 5.40 5.27 0 0 0
21/03/2017
5.40
 73,538 5.31 5.49 5.36 0 0 0
20/03/2017
5.31
 119,400 5.31 5.36 5.27 0 0 0
17/03/2017
5.31
 187,500 5.36 5.40 5.31 0 0 0
16/03/2017
5.36
 64,409 5.40 5.40 5.31 0 0 0
15/03/2017
5.40
 79,400 5.36 5.40 5.31 0 0 0
14/03/2017
5.36
 277,100 5.40 5.45 5.31 5,000 0 0.1
13/03/2017
5.40
 75,400 5.45 5.49 5.36 0 0 0
10/03/2017
5.45
 145,310 5.40 5.45 5.36 0 0 0
09/03/2017
5.40
 76,600 5.49 5.54 5.40 2,200 0 0.0
08/03/2017
5.49
 279,400 5.40 5.85 5.40 0 0 0
07/03/2017
5.40
 593,009 5.49 5.49 5.36 0 0 0
06/03/2017
5.49
 319,100 5.36 5.49 5.36 0 0 0
03/03/2017
5.36
 212,000 5.40 5.45 5.31 0 0 0
02/03/2017
5.40
 237,609 5.40 5.45 5.36 0 0 0
01/03/2017
5.40
 143,800 5.54 5.54 5.36 0 0 0
28/02/2017
5.54
 721,100 5.54 5.58 5.40 800 0 0.0
27/02/2017
5.54
 132,500 5.54 5.63 5.54 0 0 0
24/02/2017
5.54
 182,900 5.54 5.67 5.54 0 0 0
23/02/2017
5.54
 76,300 5.63 5.67 5.54 0 0 0
22/02/2017
5.63
 160,900 5.63 5.67 5.58 0 0 0
21/02/2017
5.63
 134,500 5.67 5.72 5.63 0 0 0
20/02/2017
5.67
 173,400 5.67 5.76 5.58 0 0 0
17/02/2017
5.67
 201,200 5.85 5.85 5.67 0 0 0
16/02/2017
5.85
 269,700 6.03 6.03 5.81 0 0 0
15/02/2017
6.03
 125,200 6.03 6.08 5.90 0 0 0
14/02/2017
6.03
 422,200 5.76 6.08 5.76 0 0 0
13/02/2017
5.76
 226,609 5.76 5.81 5.67 0 0 0
10/02/2017
5.76
 155,200 5.72 5.81 5.63 0 0 0
09/02/2017
5.72
 156,600 5.67 5.72 5.58 0 0 0
08/02/2017
5.67
 152,948 5.45 5.67 5.40 0 0 0
07/02/2017
5.45
 160,900 5.54 5.54 5.45 0 0 0
06/02/2017
5.54
 108,900 5.49 5.54 5.45 0 0 0
03/02/2017
5.49
 103,400 5.54 5.58 5.49 0 0 0
02/02/2017
5.54
 18,600 5.54 5.58 5.49 0 0 0
25/01/2017
5.54
 104,700 5.40 5.54 5.40 8,200 0 0.1
24/01/2017
5.40
 102,800 5.40 5.54 5.40 0 0 0
23/01/2017
5.40
 92,300 5.49 5.49 5.40 0 0 0
20/01/2017
5.49
 251,400 5.40 5.54 5.40 0 0 0
19/01/2017
5.40
 178,000 5.45 5.49 5.40 0 0 0
18/01/2017
5.45
 147,700 5.40 5.49 5.40 0 0 0
17/01/2017
5.40
 149,800 5.54 5.54 5.40 0 0 0
16/01/2017
5.54
 109,600 5.54 5.58 5.45 0 0 0
13/01/2017
5.54
 299,400 5.49 5.54 5.40 0 0 0
12/01/2017
5.49
 162,148 5.54 5.54 5.45 0 0 0
11/01/2017
5.54
 210,100 5.58 5.63 5.49 0 0 0
10/01/2017
5.58
 56,809 5.49 5.63 5.54 0 0 0
09/01/2017
5.49
 222,600 5.49 5.63 5.40 0 0 0
06/01/2017
5.49
 411,900 5.67 5.94 5.40 0 6,000 -0.1
05/01/2017
5.67
 116,800 5.63 5.76 5.58 0 0 0
04/01/2017
5.63
 61,500 5.72 5.81 5.63 0 2,000 -0.0
03/01/2017
5.72
 231,149 5.54 5.72 5.31 0 0 0
30/12/2016
5.54
 56,200 5.40 5.54 5.40 0 0 0
29/12/2016
5.40
 71,800 5.54 5.54 5.40 0 0 0
28/12/2016
5.54
 69,600 5.54 5.63 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |