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
(2026-08-12) 		0.10 1.52% 3,725,600 0 0
6.40
6.80
6.60
2 tháng
(2026-07-13) 		0.30 4.69% 3,811,000 0 0
6
6.80
6.60
3 tháng
(2026-06-15) 		0.70 11.67% 3,846,800 0 0
6
7.70
6.60
6 tháng
(2026-03-16) 		0.70 11.67% 6,059,000 0 0
5.73
7.70
6.60
12 tháng
(2025-09-16) 		1.15 20.82% 9,192,800 -100 -0.0
5.09
7.70
6.60
24 tháng
(2024-09-23) 		3.34 99.19% 15,493,462 -21,700 -0.1
3.27
7.70
6.60
36 tháng
(2023-09-27) 		1.97 41.73% 22,479,111 -30,800 -0.1
3.27
7.70
6.60
60 tháng
(2021-10-07) 		-5.41 -44.68% 139,450,647 -76,500 -0.5
3.27
17.89
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2013
1.94
 2,900 2.15 2.15 1.94 0 0 0
20/06/2013
2.15
 0 2.15 2.15 2.15 0 0 0
19/06/2013
2.15
 4,100 2.38 2.38 2.15 0 0 0
18/06/2013
2.38
 0 2.38 2.38 2.38 0 0 0
17/06/2013
2.38
 0 2.38 2.38 2.38 0 0 0
14/06/2013
2.38
 100 2.19 2.38 2.38 0 0 0
13/06/2013
2.19
 0 2.19 2.19 2.19 0 0 0
12/06/2013
2.19
 0 2.19 2.19 2.19 0 0 0
11/06/2013
2.19
 0 2.19 2.19 2.19 0 0 0
10/06/2013
2.19
 0 2.19 2.19 2.19 0 0 0
07/06/2013
2.19
 100 2.05 2.19 2.19 0 0 0
06/06/2013
2.05
 100 1.88 2.05 2.05 0 0 0
05/06/2013
1.88
 1,100 1.75 1.88 1.69 0 0 0
04/06/2013
1.75
 100 1.94 1.94 1.75 0 0 0
03/06/2013
1.94
 100 2.15 2.15 1.94 0 0 0
31/05/2013
2.15
 200 2.09 2.15 1.90 0 0 0
30/05/2013
2.09
 0 2.09 2.09 2.09 0 0 0
29/05/2013
2.09
 100 1.94 2.09 2.09 0 0 0
28/05/2013
1.94
 0 1.94 1.94 1.94 0 0 0
27/05/2013
1.94
 2,100 1.77 1.94 1.90 0 0 0
24/05/2013
1.77
 1,900 1.77 1.77 1.62 0 0 0
23/05/2013
1.77
 7,600 1.62 1.77 1.56 0 0 0
22/05/2013
1.62
 3,800 1.67 1.67 1.62 0 0 0
21/05/2013
1.67
 100 1.67 1.67 1.67 0 0 0
20/05/2013
1.67
 100 1.52 1.67 1.67 0 0 0
17/05/2013
1.52
 0 1.52 1.52 1.52 0 0 0
16/05/2013
1.52
 0 1.52 1.52 1.52 0 0 0
15/05/2013
1.52
 2,500 1.67 1.67 1.52 0 0 0
14/05/2013
1.67
 80,400 1.69 1.69 1.52 0 0 0
13/05/2013
1.69
 2,000 1.73 1.73 1.69 0 0 0
10/05/2013
1.73
 1,200 1.65 1.73 1.50 0 0 0
09/05/2013
1.65
 2,000 1.65 1.65 1.65 0 0 0
08/05/2013
1.65
 1,000 1.69 1.69 1.65 0 0 0
07/05/2013
1.69
 2,000 1.69 1.69 1.69 0 0 0
06/05/2013
1.69
 400 1.69 1.84 1.69 0 0 0
03/05/2013
1.69
 1,000 1.73 1.73 1.69 0 0 0
02/05/2013
1.73
 0 1.73 1.73 1.73 0 0 0
26/04/2013
1.73
 100 1.62 1.73 1.73 0 0 0
25/04/2013
1.62
 0 1.62 1.62 1.62 0 0 0
24/04/2013
1.62
 0 1.62 1.62 1.62 0 0 0
23/04/2013
1.62
 0 1.62 1.62 1.62 0 0 0
22/04/2013
1.62
 5,400 1.79 1.79 1.62 0 0 0
18/04/2013
1.79
 200 1.69 1.79 1.65 0 0 0
17/04/2013
1.69
 0 1.69 1.69 1.69 0 0 0
16/04/2013
1.69
 100 1.77 1.77 1.69 0 0 0
15/04/2013
1.77
 1,400 1.88 1.88 1.71 0 0 0
12/04/2013
1.88
 500 2.07 2.07 1.88 0 0 0
11/04/2013
2.07
 0 2.07 2.07 2.07 0 0 0
10/04/2013
2.07
 100 1.94 2.07 2.07 0 0 0
09/04/2013
1.94
 0 1.94 1.94 1.94 0 0 0
08/04/2013
1.94
 0 1.94 1.94 1.94 0 0 0
05/04/2013
1.94
 0 1.94 1.94 1.94 0 0 0
04/04/2013
1.94
 0 1.94 1.94 1.94 0 0 0
03/04/2013
1.94
 0 1.94 1.94 1.94 0 0 0
02/04/2013
1.94
 0 1.94 1.94 1.94 0 0 0
01/04/2013
1.94
 0 1.94 1.94 1.94 0 0 0
29/03/2013
1.94
 0 1.94 1.94 1.94 0 0 0
28/03/2013
1.94
 0 1.94 1.94 1.94 0 0 0
27/03/2013
1.94
 0 1.94 1.94 1.94 0 0 0
26/03/2013
1.94
 0 1.94 1.94 1.94 0 0 0
25/03/2013
1.94
 0 1.94 1.94 1.94 0 0 0
22/03/2013
1.94
 0 1.94 1.94 1.94 0 0 0
21/03/2013
1.94
 0 1.94 1.94 1.94 0 0 0
20/03/2013
1.94
 0 1.94 1.94 1.94 0 0 0
19/03/2013
1.94
 0 1.94 1.94 1.94 0 0 0
18/03/2013
1.94
 100 1.79 1.94 1.94 0 0 0
15/03/2013
1.79
 0 1.79 1.79 1.79 0 0 0
14/03/2013
1.79
 0 1.79 1.79 1.79 0 0 0
13/03/2013
1.79
 0 1.79 1.79 1.79 0 0 0
12/03/2013
1.79
 0 1.79 1.79 1.79 0 0 0
11/03/2013
1.79
 0 1.79 1.79 1.79 0 0 0
08/03/2013
1.79
 300 1.69 1.81 1.79 0 0 0
07/03/2013
1.69
 0 1.69 1.69 1.69 0 0 0
06/03/2013
1.69
 0 1.69 1.69 1.69 0 0 0
05/03/2013
1.69
 0 1.69 1.69 1.69 0 0 0
04/03/2013
1.69
 0 1.69 1.69 1.69 0 0 0
01/03/2013
1.69
 0 1.69 1.69 1.69 0 0 0
28/02/2013
1.69
 0 1.69 1.69 1.69 0 0 0
27/02/2013
1.69
 0 1.69 1.69 1.69 0 0 0
26/02/2013
1.69
 0 1.69 1.69 1.69 0 0 0
25/02/2013
1.69
 0 1.69 1.69 1.69 0 0 0
22/02/2013
1.69
 0 1.69 1.69 1.69 0 0 0
21/02/2013
1.69
 0 1.69 1.69 1.69 0 0 0
20/02/2013
1.69
 0 1.69 1.69 1.69 0 0 0
19/02/2013
1.69
 0 1.69 1.69 1.69 0 0 0
18/02/2013
1.69
 0 1.69 1.69 1.69 0 0 0
08/02/2013
1.69
 100 1.54 1.69 1.69 0 0 0
07/02/2013
1.54
 0 1.54 1.54 1.54 0 0 0
06/02/2013
1.54
 1,000 1.54 1.54 1.54 0 0 0
05/02/2013
1.54
 900 1.71 1.71 1.54 0 0 0
04/02/2013
1.71
 0 1.71 1.71 1.71 0 0 0
01/02/2013
1.71
 0 1.71 1.71 1.71 0 0 0
31/01/2013
1.71
 0 1.71 1.71 1.71 0 0 0
30/01/2013
1.71
 0 1.71 1.71 1.71 0 0 0
29/01/2013
1.71
 0 1.71 1.71 1.71 0 0 0
28/01/2013
1.71
 200 1.86 2.00 1.71 0 0 0
25/01/2013
1.86
 0 1.86 1.86 1.86 0 0 0
24/01/2013
1.86
 0 1.86 1.86 1.86 0 0 0
23/01/2013
1.86
 100 1.69 1.86 1.86 0 0 0
22/01/2013
1.69
 0 1.69 1.69 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |