CTCP Hãng sơn Đông Á (hda)

6.30
0.10
(1.61%)
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
(2025-12-29) 		-0.30 -4.76% 324,900 0 0
6
6.50
6.20
2 tháng
(2025-11-28) 		-0.10 -1.64% 414,500 0 0
6
6.50
6.20
3 tháng
(2025-10-29) 		-0.40 -6.25% 650,700 0 0
6
6.60
6.20
6 tháng
(2025-07-31) 		1.20 25% 3,983,900 -100 -0.0
4.80
6.60
6.20
12 tháng
(2025-02-03) 		2.20 57.89% 7,191,605 -21,700 -0.1
3.80
6.60
6.20
24 tháng
(2024-02-07) 		1.20 25% 10,316,329 -30,800 -0.1
3.60
6.60
6.20
36 tháng
(2023-02-13) 		0.50 9.09% 27,580,150 -30,900 -0.1
3.60
6.60
6.20
60 tháng
(2021-02-22) 		1.01 20.23% 147,939,515 -305,401 -3.5
3.60
19.68
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
3.90
 500 3.90 3.90 3.90 0 0 0
21/06/2024
3.90
 7,400 3.90 4 3.90 0 0 0
20/06/2024
4.10
 705 4.10 4.10 4.10 0 0 0
19/06/2024
4.10
 2,200 4 4.10 4 0 0 0
18/06/2024
4
 1,240 3.90 4 3.90 0 0 0
17/06/2024
4
 5,130 3.90 4 3.90 0 0 0
14/06/2024
3.90
 22,641 3.90 3.90 3.80 0 0 0
13/06/2024
3.90
 8,900 4 4 3.90 0 0 0
12/06/2024
4
 1,824 4 4 3.90 0 0 0
11/06/2024
4
 13,870 4 4 3.80 0 0 0
10/06/2024
3.90
 6,141 4 4 3.90 0 0 0
07/06/2024
4
 33,300 4 4.10 3.60 0 0 0
06/06/2024
4
 31,764 3.90 4 3.90 0 0 0
05/06/2024
4
 12,424 4 4 3.80 0 0 0
04/06/2024
3.90
 7,500 4 4.10 3.90 0 0 0
03/06/2024
4
 500 4 4 4 0 0 0
31/05/2024
3.90
 8,970 4 4.10 3.90 0 0 0
30/05/2024
4
 46,900 3.90 4.10 3.90 0 0 0
29/05/2024
3.90
 1,400 3.90 3.90 3.90 0 0 0
28/05/2024
3.80
 16,182 3.90 3.90 3.80 0 0 0
27/05/2024
3.90
 26,600 3.90 4 3.90 0 0 0
24/05/2024
3.90
 22,000 3.90 4 3.90 0 0 0
23/05/2024
4
 4,600 4 4 3.90 0 0 0
22/05/2024
4
 5 4 4 4 0 0 0
21/05/2024
4
 14,420 4.10 4.10 3.90 0 0 0
20/05/2024
4
 14,401 4 4.10 3.90 0 0 0
17/05/2024
4
 3,200 4 4.10 4 0 0 0
16/05/2024
4
 7,687 4.10 4.20 4 0 0 0
15/05/2024
4
 23,400 4 4.10 3.90 0 0 0
14/05/2024
3.90
 13,600 3.90 4 3.80 0 0 0
13/05/2024
3.90
 12,900 3.90 4.10 3.90 0 0 0
10/05/2024
3.80
 5,420 3.90 3.90 3.80 0 0 0
09/05/2024
3.90
 33,900 3.90 3.90 3.80 0 0 0
08/05/2024
3.90
 6,800 4 4 3.90 0 0 0
07/05/2024
4.10
 58,580 3.90 4.10 3.80 0 0 0
06/05/2024
3.80
 18,700 3.90 3.90 3.80 0 0 0
03/05/2024
3.80
 27,424 4.10 4.10 3.80 0 0 0
02/05/2024
4
 34,200 4.40 4.40 3.90 0 9,100 -0.0
26/04/2024
4
 23,800 4.20 4.20 3.80 0 0 0
25/04/2024
4.10
 25,954 4.30 4.30 4.10 0 0 0
24/04/2024
4.20
 64,700 4.20 4.30 4.20 0 0 0
23/04/2024
4.30
 0 4.30 4.30 4.30 0 0 0
22/04/2024
4.30
 109 4.30 4.30 4.30 0 0 0
19/04/2024
4.40
 1,150 4 4.40 4 0 0 0
17/04/2024
4.20
 43,005 4.30 4.30 4.20 0 0 0
16/04/2024
4.40
 9,600 4.30 4.40 4.30 0 0 0
15/04/2024
4.40
 2,744 4.30 4.40 4.30 0 0 0
12/04/2024
4.40
 1,320 4.60 4.60 4.40 0 0 0
11/04/2024
4.40
 9,500 4.30 4.40 4.30 0 0 0
10/04/2024
4.40
 11,180 4.30 4.40 4.30 0 0 0
09/04/2024
4.40
 5,154 4.30 4.50 4.20 0 0 0
08/04/2024
4.30
 37,600 4.40 4.40 4.20 0 0 0
05/04/2024
4.40
 16,800 4.50 4.50 4.40 0 0 0
04/04/2024
4.50
 11,500 4.50 4.50 4.50 0 0 0
03/04/2024
4.50
 15,639 4.50 4.50 4.40 0 0 0
02/04/2024
4.50
 14,101 4.40 4.50 4.40 0 0 0
01/04/2024
4.40
 8,906 4.50 4.50 4.40 0 0 0
29/03/2024
4.50
 21,100 4.60 4.60 4.50 0 0 0
28/03/2024
4.60
 1,420 4.50 4.60 4.50 0 0 0
27/03/2024
4.50
 18,457 4.60 4.60 4.50 0 0 0
26/03/2024
4.60
 4,100 4.50 4.60 4.50 0 0 0
25/03/2024
4.50
 1,860 4.60 4.60 4.50 0 0 0
22/03/2024
4.60
 2,300 4.60 4.60 4.50 0 0 0
21/03/2024
4.60
 100 4.60 4.60 4.60 0 0 0
20/03/2024
4.60
 9,501 4.60 4.60 4.50 0 0 0
19/03/2024
4.60
 1,200 4.50 4.60 4.50 0 0 0
18/03/2024
4.50
 24,300 4.50 4.60 4.40 0 0 0
15/03/2024
4.50
 9,900 4.60 4.60 4.50 0 0 0
14/03/2024
4.60
 11,700 4.80 4.80 4.50 0 0 0
13/03/2024
4.60
 17,801 4.60 4.70 4.60 0 0 0
12/03/2024
4.80
 1,728 4.70 4.80 4.70 0 0 0
11/03/2024
4.70
 17,878 4.60 4.70 4.60 0 0 0
08/03/2024
4.50
 19,500 4.50 4.60 4.50 0 0 0
07/03/2024
4.50
 27,182 4.40 4.60 4.40 0 0 0
06/03/2024
4.40
 11,650 4.60 4.60 4.40 0 0 0
05/03/2024
4.60
 20,800 4.60 4.60 4.50 0 0 0
04/03/2024
4.60
 129,712 4.60 4.70 4.40 0 0 0
01/03/2024
4.70
 1,600 4.70 4.70 4.70 0 0 0
29/02/2024
4.70
 1,300 4.70 4.70 4.70 0 0 0
28/02/2024
4.70
 2,300 4.70 4.70 4.70 0 0 0
27/02/2024
4.70
 3,300 4.70 4.70 4.60 0 0 0
26/02/2024
4.70
 1,900 4.70 4.70 4.70 0 0 0
23/02/2024
4.70
 11,100 4.70 4.80 4.70 0 0 0
22/02/2024
4.70
 14,640 4.70 4.80 4.70 0 0 0
21/02/2024
4.70
 8,200 4.70 4.70 4.70 0 0 0
20/02/2024
4.70
 30,001 4.80 4.80 4.60 0 0 0
19/02/2024
4.80
 31,500 4.70 4.80 4.60 0 0 0
16/02/2024
4.80
 14,320 4.80 4.90 4.70 0 0 0
15/02/2024
4.80
 2,400 4.70 4.90 4.70 0 0 0
07/02/2024
4.80
 2,000 4.70 4.80 4.70 0 0 0
06/02/2024
4.80
 6,200 4.70 4.80 4.70 0 0 0
05/02/2024
4.60
 203 4.70 4.70 4.60 0 0 0
02/02/2024
4.70
 21,159 4.80 4.80 4.60 0 0 0
01/02/2024
4.70
 29,500 4.80 4.80 4.50 0 0 0
31/01/2024
4.70
 8,000 4.80 4.80 4.70 0 0 0
30/01/2024
4.90
 8,900 4.80 4.90 4.80 0 0 0
29/01/2024
4.90
 3,200 4.80 4.90 4.70 0 0 0
26/01/2024
4.80
 26,600 4.80 5 4.80 0 0 0
25/01/2024
4.90
 3,480 4.90 4.90 4.90 0 0 0
24/01/2024
4.90
 6,238 4.90 5 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |