CTCP Hãng sơn Đông Á (hda)

6.10
-0.20
(-3.17%)
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
(2025-11-05) 		-0.30 -4.55% 144,400 0 0
6.10
6.60
6.10
2 tháng
(2025-10-06) 		0 0% 1,049,400 0 0
5.60
6.60
6.10
3 tháng
(2025-09-08) 		0.60 10.53% 1,798,500 -100 -0.0
5.60
6.60
6.10
6 tháng
(2025-06-09) 		2 46.51% 4,304,000 -100 -0.0
4.20
6.60
6.10
12 tháng
(2024-12-10) 		2.50 65.79% 7,016,749 -21,700 -0.1
3.60
6.60
6.10
24 tháng
(2023-12-18) 		1.40 28.57% 11,660,880 -30,800 -0.1
3.60
6.60
6.10
36 tháng
(2022-12-21) 		0.40 6.78% 28,185,897 -30,900 -0.1
3.60
6.60
6.10
60 tháng
(2020-12-31) 		1.67 36.06% 149,450,370 -353,501 -4.0
3.60
19.68
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2013
1.81
 0 1.81 1.81 1.81 0 0 0
08/07/2013
1.81
 500 1.81 1.81 1.81 0 0 0
05/07/2013
1.81
 200 1.79 1.95 1.81 0 0 0
04/07/2013
1.79
 500 1.62 1.79 1.79 0 0 0
03/07/2013
1.62
 3,900 1.55 1.65 1.62 0 0 0
02/07/2013
1.55
 0 1.55 1.55 1.55 0 0 0
01/07/2013
1.55
 2,000 1.69 1.74 1.55 0 0 0
28/06/2013
1.69
 0 1.65 1.69 1.69 0 0 0
27/06/2013
1.65
 5,800 1.79 1.95 1.65 0 0 0
26/06/2013
1.79
 200 1.97 1.97 1.79 0 0 0
25/06/2013
1.97
 1,100 1.93 2.11 1.97 100 0 0.0
24/06/2013
1.93
 100 2.13 2.13 1.93 0 0 0
21/06/2013
2.13
 2,900 2.37 2.37 2.13 0 0 0
20/06/2013
2.37
 0 2.37 2.37 2.37 0 0 0
19/06/2013
2.37
 4,100 2.62 2.62 2.37 0 0 0
18/06/2013
2.62
 0 2.62 2.62 2.62 0 0 0
17/06/2013
2.62
 0 2.62 2.62 2.62 0 0 0
14/06/2013
2.62
 100 2.41 2.62 2.62 0 0 0
13/06/2013
2.41
 0 2.41 2.41 2.41 0 0 0
12/06/2013
2.41
 0 2.41 2.41 2.41 0 0 0
11/06/2013
2.41
 0 2.41 2.41 2.41 0 0 0
10/06/2013
2.41
 0 2.41 2.41 2.41 0 0 0
07/06/2013
2.41
 100 2.25 2.41 2.41 0 0 0
06/06/2013
2.25
 100 2.07 2.25 2.25 0 0 0
05/06/2013
2.07
 1,100 1.93 2.07 1.86 0 0 0
04/06/2013
1.93
 100 2.13 2.13 1.93 0 0 0
03/06/2013
2.13
 100 2.37 2.37 2.13 0 0 0
31/05/2013
2.37
 200 2.30 2.37 2.09 0 0 0
30/05/2013
2.30
 0 2.30 2.30 2.30 0 0 0
29/05/2013
2.30
 100 2.13 2.30 2.30 0 0 0
28/05/2013
2.13
 0 2.13 2.13 2.13 0 0 0
27/05/2013
2.13
 2,100 1.95 2.13 2.09 0 0 0
24/05/2013
1.95
 1,900 1.95 1.95 1.79 0 0 0
23/05/2013
1.95
 7,600 1.79 1.95 1.72 0 0 0
22/05/2013
1.79
 3,800 1.83 1.83 1.79 0 0 0
21/05/2013
1.83
 100 1.83 1.83 1.83 0 0 0
20/05/2013
1.83
 100 1.67 1.83 1.83 0 0 0
17/05/2013
1.67
 0 1.67 1.67 1.67 0 0 0
16/05/2013
1.67
 0 1.67 1.67 1.67 0 0 0
15/05/2013
1.67
 2,500 1.83 1.83 1.67 0 0 0
14/05/2013
1.83
 80,400 1.86 1.86 1.67 0 0 0
13/05/2013
1.86
 2,000 1.90 1.90 1.86 0 0 0
10/05/2013
1.90
 1,200 1.81 1.90 1.65 0 0 0
09/05/2013
1.81
 2,000 1.81 1.81 1.81 0 0 0
08/05/2013
1.81
 1,000 1.86 1.86 1.81 0 0 0
07/05/2013
1.86
 2,000 1.86 1.86 1.86 0 0 0
06/05/2013
1.86
 400 1.86 2.02 1.86 0 0 0
03/05/2013
1.86
 1,000 1.90 1.90 1.86 0 0 0
02/05/2013
1.90
 0 1.90 1.90 1.90 0 0 0
26/04/2013
1.90
 100 1.79 1.90 1.90 0 0 0
25/04/2013
1.79
 0 1.79 1.79 1.79 0 0 0
24/04/2013
1.79
 0 1.79 1.79 1.79 0 0 0
23/04/2013
1.79
 0 1.79 1.79 1.79 0 0 0
22/04/2013
1.79
 5,400 1.97 1.97 1.79 0 0 0
18/04/2013
1.97
 200 1.86 1.97 1.81 0 0 0
17/04/2013
1.86
 0 1.86 1.86 1.86 0 0 0
16/04/2013
1.86
 100 1.95 1.95 1.86 0 0 0
15/04/2013
1.95
 1,400 2.07 2.07 1.88 0 0 0
12/04/2013
2.07
 500 2.27 2.27 2.07 0 0 0
11/04/2013
2.27
 0 2.27 2.27 2.27 0 0 0
10/04/2013
2.27
 100 2.13 2.27 2.27 0 0 0
09/04/2013
2.13
 0 2.13 2.13 2.13 0 0 0
08/04/2013
2.13
 0 2.13 2.13 2.13 0 0 0
05/04/2013
2.13
 0 2.13 2.13 2.13 0 0 0
04/04/2013
2.13
 0 2.13 2.13 2.13 0 0 0
03/04/2013
2.13
 0 2.13 2.13 2.13 0 0 0
02/04/2013
2.13
 0 2.13 2.13 2.13 0 0 0
01/04/2013
2.13
 0 2.13 2.13 2.13 0 0 0
29/03/2013
2.13
 0 2.13 2.13 2.13 0 0 0
28/03/2013
2.13
 0 2.13 2.13 2.13 0 0 0
27/03/2013
2.13
 0 2.13 2.13 2.13 0 0 0
26/03/2013
2.13
 0 2.13 2.13 2.13 0 0 0
25/03/2013
2.13
 0 2.13 2.13 2.13 0 0 0
22/03/2013
2.13
 0 2.13 2.13 2.13 0 0 0
21/03/2013
2.13
 0 2.13 2.13 2.13 0 0 0
20/03/2013
2.13
 0 2.13 2.13 2.13 0 0 0
19/03/2013
2.13
 0 2.13 2.13 2.13 0 0 0
18/03/2013
2.13
 100 1.97 2.13 2.13 0 0 0
15/03/2013
1.97
 0 1.97 1.97 1.97 0 0 0
14/03/2013
1.97
 0 1.97 1.97 1.97 0 0 0
13/03/2013
1.97
 0 1.97 1.97 1.97 0 0 0
12/03/2013
1.97
 0 1.97 1.97 1.97 0 0 0
11/03/2013
1.97
 0 1.97 1.97 1.97 0 0 0
08/03/2013
1.97
 300 1.86 2.00 1.97 0 0 0
07/03/2013
1.86
 0 1.86 1.86 1.86 0 0 0
06/03/2013
1.86
 0 1.86 1.86 1.86 0 0 0
05/03/2013
1.86
 0 1.86 1.86 1.86 0 0 0
04/03/2013
1.86
 0 1.86 1.86 1.86 0 0 0
01/03/2013
1.86
 0 1.86 1.86 1.86 0 0 0
28/02/2013
1.86
 0 1.86 1.86 1.86 0 0 0
27/02/2013
1.86
 0 1.86 1.86 1.86 0 0 0
26/02/2013
1.86
 0 1.86 1.86 1.86 0 0 0
25/02/2013
1.86
 0 1.86 1.86 1.86 0 0 0
22/02/2013
1.86
 0 1.86 1.86 1.86 0 0 0
21/02/2013
1.86
 0 1.86 1.86 1.86 0 0 0
20/02/2013
1.86
 0 1.86 1.86 1.86 0 0 0
19/02/2013
1.86
 0 1.86 1.86 1.86 0 0 0
18/02/2013
1.86
 0 1.86 1.86 1.86 0 0 0
08/02/2013
1.86
 100 1.69 1.86 1.86 0 0 0
07/02/2013
1.69
 0 1.69 1.69 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |