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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |