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)
16/11/2017
3.48
 16,900 3.48 3.52 3.40 0 0 0
15/11/2017
3.48
 4,000 3.56 3.56 3.48 0 1,000 -0.0
14/11/2017
3.56
 21,100 3.56 3.60 3.48 0 1,000 -0.0
13/11/2017
3.56
 11,000 3.52 3.56 3.48 0 1,000 -0.0
10/11/2017
3.52
 33,600 3.56 3.60 3.36 0 0 0
09/11/2017
3.56
 44,700 3.60 3.64 3.36 0 1,000 -0.0
08/11/2017
3.60
 38,010 3.60 3.68 3.56 0 1,000 -0.0
07/11/2017
3.60
 32,200 3.68 3.81 3.56 0 0 0
06/11/2017
3.68
 5,000 3.81 3.81 3.68 0 1,000 -0.0
03/11/2017
3.81
 3,900 3.89 3.89 3.81 0 1,000 -0.0
02/11/2017
3.89
 9,000 3.85 3.89 3.81 0 1,000 -0.0
01/11/2017
3.85
 12,300 3.89 3.93 3.85 0 1,000 -0.0
31/10/2017
3.89
 6,300 3.89 3.89 3.81 0 1,000 -0.0
30/10/2017
3.89
 16,100 3.97 3.97 3.89 0 1,000 -0.0
27/10/2017
3.97
 20,100 3.97 3.97 3.89 0 0 0
26/10/2017
3.97
 20,800 4.05 4.05 3.93 0 1,000 -0.0
25/10/2017
4.05
 12,200 4.01 4.05 3.93 0 1,000 -0.0
24/10/2017
4.01
 21,400 3.93 4.01 3.93 0 1,000 -0.0
23/10/2017
3.93
 9,900 4.01 4.01 3.89 0 1,000 -0.0
20/10/2017
4.01
 41,310 4.22 4.30 4.01 0 1,000 -0.0
19/10/2017
4.22
 56,100 4.05 4.22 4.01 0 1,000 -0.0
18/10/2017
4.05
 65,510 3.89 4.09 3.93 0 1,000 -0.0
17/10/2017
3.89
 13,200 3.81 3.89 3.85 0 1,000 -0.0
16/10/2017
3.81
 15,000 3.81 3.85 3.81 0 1,000 -0.0
13/10/2017
3.81
 12,700 3.81 3.85 3.81 0 1,000 -0.0
12/10/2017
3.81
 31,800 3.72 3.89 3.72 1,100 1,000 0.0
11/10/2017
3.72
 34,200 3.72 3.81 3.68 0 1,000 -0.0
10/10/2017
3.72
 19,900 3.72 3.76 3.72 0 0 0
09/10/2017
3.72
 5,000 3.68 3.72 3.68 0 0 0
06/10/2017
3.68
 97,800 3.56 3.68 3.56 0 86,400 -0.8
05/10/2017
3.56
 122,200 3.56 3.68 3.52 1,500 122,000 -1.0
04/10/2017
3.56
 66,400 3.68 3.68 3.56 0 66,100 -0.6
03/10/2017
3.68
 166,000 3.93 3.97 3.64 0 159,800 -1.4
02/10/2017
3.93
 10,130 3.93 4.01 3.89 2,100 1,000 0.0
29/09/2017
3.93
 16,820 3.89 3.97 3.85 0 1,000 -0.0
28/09/2017
3.89
 9,000 3.85 3.89 3.85 700 0 0.0
27/09/2017
3.85
 38,200 3.81 3.85 3.76 0 1,000 -0.0
26/09/2017
3.81
 8,700 3.64 3.85 3.64 1,600 1,000 0.0
25/09/2017
3.64
 7,100 3.64 3.64 3.60 0 1,000 -0.0
22/09/2017
3.64
 8,400 3.60 3.68 3.60 0 0 0
21/09/2017
3.60
 3,000 3.64 3.64 3.60 0 1,000 -0.0
20/09/2017
3.64
 4,500 3.68 3.68 3.60 0 1,000 -0.0
19/09/2017
3.68
 2,400 3.64 3.68 3.64 0 0 0
18/09/2017
3.64
 7,700 3.68 3.68 3.60 0 1,000 -0.0
15/09/2017
3.68
 9,000 3.64 3.68 3.64 0 1,000 -0.0
14/09/2017
3.64
 15,200 3.64 3.72 3.64 0 1,000 -0.0
13/09/2017
3.64
 7,400 3.68 3.68 3.64 0 1,000 -0.0
12/09/2017
3.68
 13,300 3.68 3.68 3.68 0 0 0
11/09/2017
3.68
 9,700 3.81 3.81 3.68 0 0 0
08/09/2017
3.81
 14,900 3.81 3.81 3.72 0 0 0
07/09/2017
3.81
 1,400 3.81 3.81 3.81 0 0 0
06/09/2017
3.81
 46,400 3.85 3.85 3.76 0 0 0
05/09/2017
3.85
 300 3.89 3.89 3.85 0 0 0
01/09/2017
3.89
 9,311 3.72 3.89 3.68 0 0 0
31/08/2017
3.72
 22,500 3.76 3.89 3.72 0 0 0
30/08/2017
3.76
 2,900 3.81 3.81 3.72 0 0 0
29/08/2017
3.81
 13,100 3.81 3.81 3.76 6,000 0 0.1
28/08/2017
3.81
 21,100 3.81 3.85 3.68 0 0 0
25/08/2017
3.81
 3,000 3.85 3.85 3.81 0 0 0
24/08/2017
3.85
 31,000 3.89 3.89 3.81 0 0 0
23/08/2017
3.89
 12,600 3.85 3.89 3.81 0 0 0
22/08/2017
3.85
 900 3.85 3.85 3.85 0 0 0
21/08/2017
3.85
 5,400 3.85 3.85 3.85 0 0 0
18/08/2017
3.85
 4,000 3.93 3.93 3.85 0 0 0
17/08/2017
3.93
 8,250 3.89 3.93 3.85 0 0 0
16/08/2017
3.89
 20,020 3.89 3.89 3.89 0 0 0
15/08/2017
3.89
 6,100 3.89 3.89 3.89 0 0 0
14/08/2017
3.89
 14,200 3.85 3.97 3.85 0 0 0
11/08/2017
3.85
 21,140 3.93 4.05 3.85 0 0 0
10/08/2017
3.93
 25,000 3.89 3.97 3.89 0 0 0
09/08/2017
3.89
 18,448 3.97 3.97 3.89 0 0 0
08/08/2017
3.97
 7,810 3.97 3.97 3.93 0 0 0
07/08/2017
3.97
 28,200 4.09 4.09 3.97 0 0 0
04/08/2017
4.09
 27,100 4.05 4.09 3.97 0 0 0
03/08/2017
4.05
 9,200 3.97 4.05 3.97 2,000 0 0.0
02/08/2017
3.97
 68,100 4.05 4.05 3.93 2,000 0 0.0
01/08/2017
4.05
 172,223 4.17 4.17 4.05 0 0 0
31/07/2017
4.17
 17,200 4.26 4.26 4.13 2,000 0 0.0
28/07/2017
4.26
 35,400 4.26 4.26 4.13 2,000 0 0.0
27/07/2017
4.26
 5,300 4.22 4.26 4.22 2,000 0 0.0
26/07/2017
4.22
 21,240 4.13 4.22 4.13 0 0 0
25/07/2017
4.13
 22,200 4.17 4.22 4.09 0 0 0
24/07/2017
4.17
 10,200 4.26 4.26 4.17 0 0 0
21/07/2017
4.26
 16,600 4.26 4.26 4.17 0 0 0
20/07/2017
4.26
 9,500 4.30 4.30 4.26 0 0 0
19/07/2017
4.30
 10,100 4.30 4.30 4.22 2,000 0 0.0
18/07/2017
4.30
 19,800 4.26 4.30 4.22 2,000 0 0.0
17/07/2017
4.26
 58,263 4.34 4.34 4.13 2,000 0 0.0
14/07/2017
4.34
 14,600 4.34 4.34 4.34 2,000 0 0.0
13/07/2017
4.34
 16,100 4.26 4.34 4.26 2,000 500 0.0
12/07/2017
4.26
 20,900 4.30 4.30 4.26 0 2,000 -0.0
11/07/2017
4.30
 42,600 4.30 4.30 4.22 0 0 0
10/07/2017
4.30
 34,500 4.38 4.38 4.26 0 0 0
07/07/2017
4.38
 50,500 4.46 4.54 4.38 2,000 0 0.0
06/07/2017
4.46
 140,200 4.22 4.50 4.22 2,000 0 0.0
05/07/2017
4.22
 49,900 4.17 4.22 4.13 6,500 0 0.1
04/07/2017
4.17
 39,400 4.22 4.22 4.17 2,500 0 0.0
03/07/2017
4.22
 6,000 4.22 4.22 4.17 0 0 0
30/06/2017
4.22
 25,400 4.22 4.22 4.17 0 0 0
29/06/2017
4.22
 32,400 4.17 4.22 4.13 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |