CTCP Hãng sơn Đông Á (hda)

6.40
-0.40
(-5.88%)
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) 		0.40 6.45% 481,200 0 0
5.90
6.80
6.80
2 tháng
(2026-01-16) 		0.50 8.20% 1,308,500 0 0
5.90
6.80
6.80
3 tháng
(2025-12-17) 		0.50 8.20% 1,544,400 0 0
5.90
6.80
6.80
6 tháng
(2025-09-18) 		0.90 15.79% 3,135,500 -100 -0.0
5.60
6.80
6.80
12 tháng
(2025-03-24) 		2 43.48% 7,307,300 -100 -0.0
4
6.80
6.80
24 tháng
(2024-03-27) 		2.10 46.67% 11,078,356 -30,800 -0.1
3.60
6.80
6.80
36 tháng
(2023-04-03) 		2 43.48% 27,549,613 -30,900 -0.1
3.60
6.80
6.80
60 tháng
(2021-04-12) 		1.66 33.63% 147,712,905 -204,200 -2.6
3.60
19.68
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2013
1.69
 1,000 1.69 1.69 1.69 0 0 0
05/02/2013
1.69
 900 1.88 1.88 1.69 0 0 0
04/02/2013
1.88
 0 1.88 1.88 1.88 0 0 0
01/02/2013
1.88
 0 1.88 1.88 1.88 0 0 0
31/01/2013
1.88
 0 1.88 1.88 1.88 0 0 0
30/01/2013
1.88
 0 1.88 1.88 1.88 0 0 0
29/01/2013
1.88
 0 1.88 1.88 1.88 0 0 0
28/01/2013
1.88
 200 2.04 2.20 1.88 0 0 0
25/01/2013
2.04
 0 2.04 2.04 2.04 0 0 0
24/01/2013
2.04
 0 2.04 2.04 2.04 0 0 0
23/01/2013
2.04
 100 1.86 2.04 2.04 0 0 0
22/01/2013
1.86
 0 1.86 1.86 1.86 0 0 0
21/01/2013
1.86
 200 1.93 2.11 1.86 0 0 0
18/01/2013
1.93
 300 1.86 1.93 1.67 0 0 0
17/01/2013
1.86
 100 1.90 1.90 1.86 0 0 0
16/01/2013
1.90
 0 1.90 1.90 1.90 0 0 0
15/01/2013
1.90
 0 1.90 1.90 1.90 0 0 0
14/01/2013
1.90
 0 1.90 1.90 1.90 0 0 0
11/01/2013
1.90
 0 1.90 1.90 1.90 0 0 0
10/01/2013
1.90
 200 1.93 1.93 1.81 0 0 0
09/01/2013
1.93
 100 1.86 1.93 1.93 0 0 0
08/01/2013
1.86
 300 1.97 1.97 1.86 0 0 0
07/01/2013
1.97
 100 1.86 1.97 1.97 0 0 0
04/01/2013
1.86
 0 1.86 1.86 1.86 0 0 0
03/01/2013
1.86
 0 1.86 1.86 1.86 0 0 0
02/01/2013
1.86
 0 1.86 1.86 1.86 0 0 0
28/12/2012
1.86
 100 1.74 1.86 1.86 0 0 0
27/12/2012
1.74
 0 1.74 1.74 1.74 0 0 0
26/12/2012
1.74
 100 1.65 1.74 1.74 0 0 0
25/12/2012
1.65
 0 1.65 1.65 1.65 0 0 0
24/12/2012
1.65
 0 1.65 1.65 1.65 0 0 0
21/12/2012
1.65
 400 1.60 1.69 1.51 0 0 0
20/12/2012
1.60
 200 1.72 1.81 1.60 0 0 0
19/12/2012
1.72
 100 1.83 1.83 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |