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)
01/12/2023
5.10
 31,400 5.10 5.10 5 0 0 0
30/11/2023
5.10
 17,075 5.10 5.20 5.10 0 0 0
29/11/2023
5.20
 28,000 5.30 5.30 5.10 0 0 0
28/11/2023
5.20
 17,502 5.10 5.20 5.10 0 0 0
27/11/2023
5.10
 109,500 5.20 5.30 5 0 0 0
24/11/2023
5.20
 60,000 5.20 5.20 5 0 0 0
23/11/2023
5.20
 147,540 5.10 5.30 5.10 0 0 0
22/11/2023
5.20
 17,900 5.10 5.20 4.90 0 0 0
21/11/2023
5.10
 11,500 5.10 5.10 5.10 0 0 0
20/11/2023
5.10
 8,400 5 5.10 5 0 0 0
17/11/2023
5.10
 29,201 5.20 5.20 5 0 0 0
16/11/2023
5.10
 26,407 5.10 5.20 5 0 0 0
15/11/2023
5.10
 60,000 5.20 5.20 5 0 0 0
14/11/2023
5.20
 16,745 5.20 5.30 5.10 0 0 0
13/11/2023
5.30
 89,601 5.20 5.30 5.20 0 0 0
10/11/2023
5.20
 47,134 5.20 5.20 5 0 0 0
09/11/2023
5.20
 24,100 5.10 5.30 5.10 0 0 0
08/11/2023
5.10
 421,074 5 5.10 5 0 0 0
07/11/2023
5
 509,300 4.80 5 4.80 0 0 0
06/11/2023
4.80
 271,600 4.90 5 4.80 0 0 0
03/11/2023
4.90
 129,300 4.90 5 4.80 0 0 0
02/11/2023
4.90
 19,200 4.60 5 4.70 0 0 0
01/11/2023
4.60
 37,700 4.90 5 4.60 0 0 0
31/10/2023
4.90
 27,000 4.90 4.90 4.70 0 0 0
30/10/2023
4.90
 126,700 4.90 5 4.50 0 0 0
27/10/2023
4.90
 41,400 4.80 5.20 4.70 0 0 0
26/10/2023
4.80
 38,800 5.20 5.20 4.80 0 0 0
25/10/2023
5.20
 114,400 5.10 5.20 4.60 0 0 0
24/10/2023
5.10
 2,600 5.10 5.10 5 0 0 0
23/10/2023
5.10
 1,400 5.10 5.10 5.10 0 0 0
20/10/2023
5.10
 25,300 5.10 5.20 5 0 0 0
19/10/2023
5.10
 73,300 5 5.10 4.90 0 0 0
18/10/2023
5
 46,400 5.20 5.20 5 0 0 0
17/10/2023
5.20
 9,200 5.20 5.20 5 0 0 0
16/10/2023
5.20
 7,000 5.30 5.30 5.20 0 0 0
13/10/2023
5.30
 7,300 5.30 5.30 5.20 0 0 0
12/10/2023
5.30
 38,100 5.30 5.60 5.20 0 0 0
11/10/2023
5.30
 4,500 5.30 5.30 5.20 0 0 0
10/10/2023
5.30
 17,100 5.20 5.50 5.20 0 0 0
09/10/2023
5.20
 17,000 5.10 5.30 5 0 0 0
06/10/2023
5.10
 8,100 5.20 5.30 5.10 0 0 0
05/10/2023
5.20
 24,700 5.20 5.30 5.10 0 0 0
04/10/2023
5.20
 58,800 5 5.20 4.90 0 0 0
03/10/2023
5
 103,000 5.30 5.30 5 0 0 0
02/10/2023
5.30
 10,400 5.20 5.30 5.20 0 0 0
29/09/2023
5.20
 34,100 5.10 5.20 5 0 0 0
28/09/2023
5.10
 9,900 5.20 5.20 5.10 0 0 0
27/09/2023
5.20
 23,600 5.20 5.20 5.10 0 0 0
26/09/2023
5.20
 45,800 5.30 5.30 5.10 0 0 0
25/09/2023
5.30
 82,100 5.20 5.40 5.10 0 0 0
22/09/2023
5.20
 84,700 5.50 5.50 5.20 0 0 0
21/09/2023
5.50
 80,900 5.50 5.50 5.40 0 0 0
20/09/2023
5.50
 19,200 5.50 5.60 5.40 0 0 0
19/09/2023
5.50
 14,200 5.40 5.50 5.40 0 0 0
18/09/2023
5.40
 83,300 5.50 5.50 5.30 0 0 0
15/09/2023
5.50
 102,000 5.50 5.50 5.30 0 0 0
14/09/2023
5.50
 37,400 5.50 5.50 5.30 0 0 0
13/09/2023
5.50
 35,500 5.60 5.60 5.40 0 0 0
12/09/2023
5.60
 125,100 5.40 5.60 5.30 0 0 0
11/09/2023
5.40
 78,100 5.70 5.70 5.40 0 0 0
08/09/2023
5.70
 93,800 5.60 5.90 5.60 0 0 0
07/09/2023
5.60
 63,400 5.60 5.70 5.50 0 0 0
06/09/2023
5.60
 54,400 5.60 5.70 5.60 0 0 0
05/09/2023
5.60
 144,600 5.50 5.70 5.40 0 0 0
31/08/2023
5.50
 60,500 5.50 5.80 5.50 0 0 0
30/08/2023
5.50
 225,000 5.90 6 5.50 0 100 -0.0
29/08/2023
5.90
 110,300 6.20 6.20 5.70 0 0 0
28/08/2023
6.20
 163,600 6.20 6.40 6.10 0 0 0
25/08/2023
6.20
 422,700 5.80 6.20 5.60 0 0 0
24/08/2023
5.80
 105,400 5.80 6.10 5.70 0 0 0
23/08/2023
5.80
 1,012,500 5.50 5.90 5.50 0 0 0
22/08/2023
5.50
 72,400 6 6 5.40 0 0 0
21/08/2023
6
 98,500 5.50 6 5.30 0 0 0
18/08/2023
5.50
 388,300 5.50 5.70 5.10 0 0 0
17/08/2023
5.50
 21,800 5.50 5.60 5.40 0 0 0
16/08/2023
5.50
 41,900 5.50 5.60 5.40 0 0 0
15/08/2023
5.50
 70,500 5.50 5.70 5.50 0 0 0
14/08/2023
5.50
 72,900 5.50 5.60 5.40 0 0 0
11/08/2023
5.50
 126,200 5.60 5.70 5.30 0 0 0
10/08/2023
5.60
 63,400 5.90 6.20 5.60 0 0 0
09/08/2023
5.90
 203,300 5.40 5.90 5.40 0 0 0
08/08/2023
5.40
 55,600 5.40 5.50 5.40 0 0 0
07/08/2023
5.40
 60,000 5.30 5.50 5.30 0 0 0
04/08/2023
5.30
 22,600 5.40 5.40 5.30 0 0 0
03/08/2023
5.40
 54,400 5.40 5.40 5.20 0 0 0
02/08/2023
5.40
 30,200 5.40 5.40 5.30 0 0 0
01/08/2023
5.40
 67,700 5.40 5.60 5.30 0 0 0
31/07/2023
5.40
 80,900 5.30 5.60 5.30 0 0 0
28/07/2023
5.30
 88,400 5.20 5.30 5.20 0 0 0
27/07/2023
5.20
 28,600 5.30 5.30 5.20 0 0 0
26/07/2023
5.30
 28,200 5.30 5.30 5.20 0 0 0
25/07/2023
5.30
 22,600 5.30 5.30 5.20 0 0 0
24/07/2023
5.30
 20,000 5.30 5.40 5.30 0 0 0
21/07/2023
5.30
 35,300 5.30 5.30 5.20 0 0 0
20/07/2023
5.30
 42,000 5.40 5.40 5.20 0 0 0
19/07/2023
5.40
 57,600 5.30 5.40 5.20 0 0 0
18/07/2023
5.30
 66,800 5.40 5.40 5.20 0 0 0
17/07/2023
5.40
 138,100 5.40 5.50 5.20 0 0 0
14/07/2023
5.40
 73,500 5.40 5.50 5.30 0 0 0
13/07/2023
5.40
 119,700 5.30 5.40 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |