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)
28/06/2017
4.17
 13,900 4.22 4.26 4.17 0 0 0
27/06/2017
4.22
 38,700 4.26 4.30 4.17 2,000 0 0.0
26/06/2017
4.26
 25,600 4.22 4.26 4.22 2,000 0 0.0
23/06/2017
4.22
 35,900 4.26 4.26 4.17 2,000 0 0.0
22/06/2017
4.26
 11,300 4.30 4.30 4.26 2,000 0 0.0
21/06/2017
4.30
 22,000 4.30 4.30 3.89 2,000 0 0.0
20/06/2017
4.30
 44,700 4.30 4.34 4.22 2,000 0 0.0
19/06/2017
4.30
 14,100 4.38 4.38 4.26 2,000 0 0.0
16/06/2017
4.38
 29,700 4.38 4.42 4.30 1,000 0 0.0
15/06/2017
4.38
 29,600 4.30 4.46 4.30 2,000 0 0.0
14/06/2017
4.30
 26,800 4.30 4.30 4.26 0 0 0
13/06/2017
4.30
 30,900 4.30 4.34 4.22 0 0 0
12/06/2017
4.30
 35,300 4.22 4.34 4.17 0 0 0
09/06/2017
4.22
 5,400 4.26 4.26 4.22 0 0 0
08/06/2017
4.26
 8,500 4.30 4.30 4.26 0 0 0
07/06/2017
4.30
 45,400 4.17 4.38 4.17 0 0 0
06/06/2017
4.17
 2,300 4.13 4.17 4.17 0 0 0
05/06/2017
4.13
 36,000 4.17 4.17 4.09 0 0 0
02/06/2017
4.17
 17,000 4.22 4.22 4.09 0 0 0
01/06/2017
4.22
 45,500 4.22 4.22 4.13 0 0 0
31/05/2017
4.22
 7,300 4.22 4.22 4.17 0 0 0
30/05/2017
4.22
 35,800 4.26 4.26 4.17 0 0 0
29/05/2017
4.26
 22,500 4.22 4.30 4.22 0 0 0
26/05/2017
4.22
 14,000 4.22 4.26 4.17 0 0 0
25/05/2017
4.22
 9,700 4.26 4.30 4.22 0 0 0
24/05/2017
4.26
 31,300 4.30 4.30 4.22 0 0 0
23/05/2017
4.30
 15,000 4.30 4.34 4.26 0 0 0
22/05/2017
4.30
 41,600 4.34 4.42 4.30 0 0 0
19/05/2017
4.34
 13,600 4.46 4.46 4.30 0 0 0
18/05/2017
4.46
 22,500 4.50 4.50 4.42 0 0 0
17/05/2017
4.50
 2,200 4.50 4.50 4.42 0 0 0
16/05/2017
4.50
 64,400 4.58 4.62 4.46 0 0 0
15/05/2017
4.58
 44,900 4.46 4.58 4.42 0 0 0
12/05/2017
4.46
 49,710 4.38 4.50 4.30 0 0 0
11/05/2017
4.38
 32,500 4.34 4.38 4.30 0 0 0
10/05/2017
4.34
 28,820 4.26 4.34 4.22 0 14,700 -0.2
09/05/2017
4.26
 12,800 4.30 4.30 4.22 0 300 -0.0
08/05/2017
4.30
 37,710 4.26 4.30 4.17 0 0 0
05/05/2017
4.26
 20,600 4.22 4.26 4.17 0 0 0
04/05/2017
4.22
 123,500 4.58 4.58 4.17 0 7,200 -0.1
03/05/2017
4.58
 74,800 4.38 4.67 4.46 0 0 0
28/04/2017
4.38
 128,300 4.13 4.54 4.17 0 0 0
27/04/2017
4.13
 35,000 4.17 4.22 4.13 0 0 0
26/04/2017
4.17
 29,500 4.13 4.22 4.13 0 0 0
25/04/2017
4.13
 15,500 4.17 4.17 4.09 0 0 0
24/04/2017
4.17
 23,800 4.17 4.22 4.09 0 0 0
21/04/2017
4.17
 31,700 4.09 4.17 4.05 0 0 0
20/04/2017
4.09
 20,048 4.22 4.30 4.09 0 0 0
19/04/2017
4.22
 18,500 4.13 4.42 4.09 0 0 0
18/04/2017
4.13
 68,400 4.13 4.34 4.05 0 100 -0.0
17/04/2017
4.13
 63,500 4.26 4.30 4.13 0 0 0
14/04/2017
4.26
 79,470 4.34 4.34 4.22 0 0 0
13/04/2017
4.34
 66,800 4.50 4.50 4.34 0 0 0
12/04/2017
4.50
 132,500 4.62 4.67 4.50 100 8,100 -0.1
11/04/2017
4.62
 47,100 4.71 4.71 4.62 0 0 0
10/04/2017
4.71
 31,800 4.67 4.71 4.62 0 0 0
07/04/2017
4.67
 69,500 4.58 4.71 4.58 8,000 0 0.1
05/04/2017
4.58
 32,948 4.62 4.62 4.58 0 0 0
04/04/2017
4.62
 73,100 4.58 4.67 4.54 500 0 0.0
03/04/2017
4.58
 62,600 4.62 4.71 4.58 0 0 0
31/03/2017
4.62
 92,700 4.67 4.67 4.58 0 0 0
30/03/2017
4.67
 64,700 4.71 4.83 4.67 0 0 0
29/03/2017
4.71
 57,000 4.75 4.75 4.62 0 2,500 -0.0
28/03/2017
4.75
 35,400 4.79 4.79 4.71 0 8,200 -0.1
27/03/2017
4.79
 103,200 4.79 4.83 4.71 0 0 0
24/03/2017
4.79
 32,800 4.79 4.79 4.79 0 0 0
23/03/2017
4.79
 45,100 4.79 4.79 4.75 2,500 0 0.0
22/03/2017
4.79
 108,200 4.91 4.91 4.79 0 0 0
21/03/2017
4.91
 73,538 4.83 4.99 4.87 0 0 0
20/03/2017
4.83
 119,400 4.83 4.87 4.79 0 0 0
17/03/2017
4.83
 187,500 4.87 4.91 4.83 0 0 0
16/03/2017
4.87
 64,409 4.91 4.91 4.83 0 0 0
15/03/2017
4.91
 79,400 4.87 4.91 4.83 0 0 0
14/03/2017
4.87
 277,100 4.91 4.95 4.83 5,000 0 0.1
13/03/2017
4.91
 75,400 4.95 4.99 4.87 0 0 0
10/03/2017
4.95
 145,310 4.91 4.95 4.87 0 0 0
09/03/2017
4.91
 76,600 4.99 5.03 4.91 2,200 0 0.0
08/03/2017
4.99
 279,400 4.91 5.32 4.91 0 0 0
07/03/2017
4.91
 593,009 4.99 4.99 4.87 0 0 0
06/03/2017
4.99
 319,100 4.87 4.99 4.87 0 0 0
03/03/2017
4.87
 212,000 4.91 4.95 4.83 0 0 0
02/03/2017
4.91
 237,609 4.91 4.95 4.87 0 0 0
01/03/2017
4.91
 143,800 5.03 5.03 4.87 0 0 0
28/02/2017
5.03
 721,100 5.03 5.07 4.91 800 0 0.0
27/02/2017
5.03
 132,500 5.03 5.12 5.03 0 0 0
24/02/2017
5.03
 182,900 5.03 5.16 5.03 0 0 0
23/02/2017
5.03
 76,300 5.12 5.16 5.03 0 0 0
22/02/2017
5.12
 160,900 5.12 5.16 5.07 0 0 0
21/02/2017
5.12
 134,500 5.16 5.20 5.12 0 0 0
20/02/2017
5.16
 173,400 5.16 5.24 5.07 0 0 0
17/02/2017
5.16
 201,200 5.32 5.32 5.16 0 0 0
16/02/2017
5.32
 269,700 5.48 5.48 5.28 0 0 0
15/02/2017
5.48
 125,200 5.48 5.52 5.36 0 0 0
14/02/2017
5.48
 422,200 5.24 5.52 5.24 0 0 0
13/02/2017
5.24
 226,609 5.24 5.28 5.16 0 0 0
10/02/2017
5.24
 155,200 5.20 5.28 5.12 0 0 0
09/02/2017
5.20
 156,600 5.16 5.20 5.07 0 0 0
08/02/2017
5.16
 152,948 4.95 5.16 4.91 0 0 0
07/02/2017
4.95
 160,900 5.03 5.03 4.95 0 0 0
06/02/2017
5.03
 108,900 4.99 5.03 4.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |