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
(2025-11-04) 		0 0% 172,000 0 0
6.10
6.60
6.30
2 tháng
(2025-10-06) 		0 0% 1,046,200 0 0
5.60
6.60
6.30
3 tháng
(2025-09-05) 		0 0% 1,808,700 -100 -0.0
5.60
6.60
6.30
6 tháng
(2025-06-09) 		2 46.51% 4,300,800 -100 -0.0
4.20
6.60
6.30
12 tháng
(2024-12-09) 		2.50 65.79% 7,017,150 -21,700 -0.1
3.60
6.60
6.30
24 tháng
(2023-12-15) 		1.30 26% 11,657,780 -30,800 -0.1
3.60
6.60
6.30
36 tháng
(2022-12-20) 		0.60 10.53% 28,234,917 -30,900 -0.1
3.60
6.60
6.30
60 tháng
(2020-12-30) 		1.72 37.59% 149,531,570 -353,501 -4.0
3.60
19.68
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
4.90
 7,780 4.90 4.90 4.90 0 0 0
22/01/2024
4.90
 2,242 4.80 5 4.80 0 0 0
19/01/2024
4.90
 2,100 4.80 4.90 4.80 0 0 0
18/01/2024
5
 3,000 5 5 4.80 0 0 0
17/01/2024
4.90
 2,960 4.90 4.90 4.90 0 0 0
16/01/2024
5
 241 5 5 5 0 0 0
15/01/2024
4.80
 8,720 5 5 4.80 0 0 0
12/01/2024
4.80
 24,520 4.80 4.80 4.80 0 0 0
11/01/2024
5
 45,855 4.90 5 4.80 0 0 0
10/01/2024
4.90
 18,400 4.90 5 4.90 0 0 0
09/01/2024
4.90
 52,226 4.90 5 4.90 0 0 0
08/01/2024
4.90
 14,210 4.90 4.90 4.80 0 0 0
05/01/2024
4.90
 1,600 4.80 4.90 4.80 0 0 0
04/01/2024
4.90
 16,900 4.90 5 4.80 0 0 0
03/01/2024
4.90
 394,666 4.80 4.90 4.80 0 0 0
02/01/2024
4.80
 712,600 4.90 4.90 4.80 0 0 0
29/12/2023
4.90
 11,391 4.90 4.90 4.70 0 0 0
28/12/2023
4.80
 13,020 4.90 4.90 4.80 0 0 0
27/12/2023
5
 340 5 5 4.90 0 0 0
26/12/2023
4.90
 2,801 4.80 4.90 4.80 0 0 0
25/12/2023
4.80
 260,509 4.80 4.80 4.80 0 0 0
22/12/2023
4.80
 1,784 4.80 4.80 4.80 0 0 0
21/12/2023
4.80
 18,901 4.80 4.80 4.70 0 0 0
20/12/2023
4.80
 5,205 4.90 4.90 4.80 0 0 0
19/12/2023
4.90
 1,800 4.80 4.90 4.80 0 0 0
18/12/2023
4.90
 7,500 4.80 4.90 4.80 0 0 0
15/12/2023
5
 100 5 5 5 0 0 0
14/12/2023
4.90
 8,010 4.90 4.90 4.90 0 0 0
13/12/2023
4.90
 16,701 4.80 4.90 4.80 0 0 0
12/12/2023
4.90
 1,500 4.90 4.90 4.90 0 0 0
11/12/2023
4.80
 300 5 5 4.80 0 0 0
08/12/2023
5
 16,530 4.90 5 4.90 0 0 0
07/12/2023
5
 25,460 5.10 5.10 4.90 0 0 0
06/12/2023
5.10
 74,200 5 5.10 5 0 0 0
05/12/2023
5.10
 6,300 5.10 5.10 5 0 0 0
04/12/2023
5.20
 27,551 5.10 5.20 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |