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)
11/04/2024
4
 9,500 3.91 4 3.91 0 0 0
10/04/2024
4
 11,180 3.91 4 3.91 0 0 0
09/04/2024
4
 5,154 3.91 4.09 3.82 0 0 0
08/04/2024
3.91
 37,600 4 4 3.82 0 0 0
05/04/2024
4
 16,800 4.09 4.09 4 0 0 0
04/04/2024
4.09
 11,500 4.09 4.09 4.09 0 0 0
03/04/2024
4.09
 15,639 4.09 4.09 4 0 0 0
02/04/2024
4.09
 14,101 4 4.09 4 0 0 0
01/04/2024
4
 8,906 4.09 4.09 4 0 0 0
29/03/2024
4.09
 21,100 4.18 4.18 4.09 0 0 0
28/03/2024
4.18
 1,420 4.09 4.18 4.09 0 0 0
27/03/2024
4.09
 18,457 4.18 4.18 4.09 0 0 0
26/03/2024
4.18
 4,100 4.09 4.18 4.09 0 0 0
25/03/2024
4.09
 1,860 4.18 4.18 4.09 0 0 0
22/03/2024
4.18
 2,300 4.18 4.18 4.09 0 0 0
21/03/2024
4.18
 100 4.18 4.18 4.18 0 0 0
20/03/2024
4.18
 9,501 4.18 4.18 4.09 0 0 0
19/03/2024
4.18
 1,200 4.09 4.18 4.09 0 0 0
18/03/2024
4.09
 24,300 4.09 4.18 4 0 0 0
15/03/2024
4.09
 9,900 4.18 4.18 4.09 0 0 0
14/03/2024
4.18
 11,700 4.36 4.36 4.09 0 0 0
13/03/2024
4.18
 17,801 4.18 4.27 4.18 0 0 0
12/03/2024
4.36
 1,728 4.27 4.36 4.27 0 0 0
11/03/2024
4.27
 17,878 4.18 4.27 4.18 0 0 0
08/03/2024
4.09
 19,500 4.09 4.18 4.09 0 0 0
07/03/2024
4.09
 27,182 4 4.18 4 0 0 0
06/03/2024
4
 11,650 4.18 4.18 4 0 0 0
05/03/2024
4.18
 20,800 4.18 4.18 4.09 0 0 0
04/03/2024
4.18
 129,712 4.18 4.27 4 0 0 0
01/03/2024
4.27
 1,600 4.27 4.27 4.27 0 0 0
29/02/2024
4.27
 1,300 4.27 4.27 4.27 0 0 0
28/02/2024
4.27
 2,300 4.27 4.27 4.27 0 0 0
27/02/2024
4.27
 3,300 4.27 4.27 4.18 0 0 0
26/02/2024
4.27
 1,900 4.27 4.27 4.27 0 0 0
23/02/2024
4.27
 11,100 4.27 4.36 4.27 0 0 0
22/02/2024
4.27
 14,640 4.27 4.36 4.27 0 0 0
21/02/2024
4.27
 8,200 4.27 4.27 4.27 0 0 0
20/02/2024
4.27
 30,001 4.36 4.36 4.18 0 0 0
19/02/2024
4.36
 31,500 4.27 4.36 4.18 0 0 0
16/02/2024
4.36
 14,320 4.36 4.45 4.27 0 0 0
15/02/2024
4.36
 2,400 4.27 4.45 4.27 0 0 0
07/02/2024
4.36
 2,000 4.27 4.36 4.27 0 0 0
06/02/2024
4.36
 6,200 4.27 4.36 4.27 0 0 0
05/02/2024
4.18
 203 4.27 4.27 4.18 0 0 0
02/02/2024
4.27
 21,159 4.36 4.36 4.18 0 0 0
01/02/2024
4.27
 29,500 4.36 4.36 4.09 0 0 0
31/01/2024
4.27
 8,000 4.36 4.36 4.27 0 0 0
30/01/2024
4.45
 8,900 4.36 4.45 4.36 0 0 0
29/01/2024
4.45
 3,200 4.36 4.45 4.27 0 0 0
26/01/2024
4.36
 26,600 4.36 4.55 4.36 0 0 0
25/01/2024
4.45
 3,480 4.45 4.45 4.45 0 0 0
24/01/2024
4.45
 6,238 4.45 4.55 4.45 0 0 0
23/01/2024
4.45
 7,780 4.45 4.45 4.45 0 0 0
22/01/2024
4.45
 2,242 4.36 4.55 4.36 0 0 0
19/01/2024
4.45
 2,100 4.36 4.45 4.36 0 0 0
18/01/2024
4.55
 3,000 4.55 4.55 4.36 0 0 0
17/01/2024
4.45
 2,960 4.45 4.45 4.45 0 0 0
16/01/2024
4.55
 241 4.55 4.55 4.55 0 0 0
15/01/2024
4.36
 8,720 4.55 4.55 4.36 0 0 0
12/01/2024
4.36
 24,520 4.36 4.36 4.36 0 0 0
11/01/2024
4.55
 45,855 4.45 4.55 4.36 0 0 0
10/01/2024
4.45
 18,400 4.45 4.55 4.45 0 0 0
09/01/2024
4.45
 52,226 4.45 4.55 4.45 0 0 0
08/01/2024
4.45
 14,210 4.45 4.45 4.36 0 0 0
05/01/2024
4.45
 1,600 4.36 4.45 4.36 0 0 0
04/01/2024
4.45
 16,900 4.45 4.55 4.36 0 0 0
03/01/2024
4.45
 394,666 4.36 4.45 4.36 0 0 0
02/01/2024
4.36
 712,600 4.45 4.45 4.36 0 0 0
29/12/2023
4.45
 11,391 4.45 4.45 4.27 0 0 0
28/12/2023
4.36
 13,020 4.45 4.45 4.36 0 0 0
27/12/2023
4.55
 340 4.55 4.55 4.45 0 0 0
26/12/2023
4.45
 2,801 4.36 4.45 4.36 0 0 0
25/12/2023
4.36
 260,509 4.36 4.36 4.36 0 0 0
22/12/2023
4.36
 1,784 4.36 4.36 4.36 0 0 0
21/12/2023
4.36
 18,901 4.36 4.36 4.27 0 0 0
20/12/2023
4.36
 5,205 4.45 4.45 4.36 0 0 0
19/12/2023
4.45
 1,800 4.36 4.45 4.36 0 0 0
18/12/2023
4.45
 7,500 4.36 4.45 4.36 0 0 0
15/12/2023
4.55
 100 4.55 4.55 4.55 0 0 0
14/12/2023
4.45
 8,010 4.45 4.45 4.45 0 0 0
13/12/2023
4.45
 16,701 4.36 4.45 4.36 0 0 0
12/12/2023
4.45
 1,500 4.45 4.45 4.45 0 0 0
11/12/2023
4.36
 300 4.55 4.55 4.36 0 0 0
08/12/2023
4.55
 16,530 4.45 4.55 4.45 0 0 0
07/12/2023
4.55
 25,460 4.64 4.64 4.45 0 0 0
06/12/2023
4.64
 74,200 4.55 4.64 4.55 0 0 0
05/12/2023
4.64
 6,300 4.64 4.64 4.55 0 0 0
04/12/2023
4.73
 27,551 4.64 4.73 4.55 0 0 0
01/12/2023
4.64
 31,400 4.64 4.64 4.55 0 0 0
30/11/2023
4.64
 17,075 4.64 4.73 4.64 0 0 0
29/11/2023
4.73
 28,000 4.82 4.82 4.64 0 0 0
28/11/2023
4.73
 17,502 4.64 4.73 4.64 0 0 0
27/11/2023
4.64
 109,500 4.73 4.82 4.55 0 0 0
24/11/2023
4.73
 60,000 4.73 4.73 4.55 0 0 0
23/11/2023
4.73
 147,540 4.64 4.82 4.64 0 0 0
22/11/2023
4.73
 17,900 4.64 4.73 4.45 0 0 0
21/11/2023
4.64
 11,500 4.64 4.64 4.64 0 0 0
20/11/2023
4.64
 8,400 4.55 4.64 4.55 0 0 0
17/11/2023
4.64
 29,201 4.73 4.73 4.55 0 0 0
16/11/2023
4.64
 26,407 4.64 4.73 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |