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)
12/07/2023
5.30
 44,200 5.30 5.30 5.20 0 0 0
11/07/2023
5.30
 13,000 5.30 5.40 5.20 0 0 0
10/07/2023
5.30
 37,100 5.20 5.30 5.20 0 0 0
07/07/2023
5.20
 10,900 5.20 5.20 5.10 0 0 0
06/07/2023
5.20
 43,400 5.30 5.30 5.10 0 0 0
05/07/2023
5.30
 41,000 5.20 5.50 5.20 0 0 0
04/07/2023
5.20
 23,910 5.10 5.20 4.90 0 0 0
03/07/2023
5.10
 59,600 5.30 5.30 5 0 0 0
30/06/2023
5.30
 7,400 5.30 5.30 5.20 0 0 0
29/06/2023
5.30
 65,700 5.40 5.40 5.20 0 0 0
28/06/2023
5.40
 67,781 5.40 5.50 5.30 0 0 0
27/06/2023
5.40
 29,600 5.40 5.60 5.40 0 0 0
26/06/2023
5.40
 41,669 5.50 5.60 5.20 0 0 0
23/06/2023
5.50
 86,220 5.60 5.70 5.40 0 0 0
22/06/2023
5.60
 13,601 5.50 5.80 5.60 0 0 0
21/06/2023
5.50
 51,800 5.40 5.60 5.40 0 0 0
20/06/2023
5.40
 54,739 5.40 5.50 5.20 0 0 0
19/06/2023
5.40
 88,700 5.80 5.90 5.40 0 0 0
16/06/2023
5.80
 136,261 5.90 6 5.80 0 0 0
15/06/2023
5.90
 149,160 6 6 5.70 0 0 0
14/06/2023
6
 104,469 6.20 6.20 6 0 0 0
13/06/2023
6.20
 213,014 6.10 6.20 6 0 0 0
12/06/2023
6.10
 42,400 6.10 6.10 5.90 0 0 0
09/06/2023
6.10
 34,329 6.10 6.10 6 0 0 0
08/06/2023
6.10
 102,195 6.30 6.30 6 0 0 0
07/06/2023
6.30
 117,158 6.30 6.40 6.20 0 0 0
06/06/2023
6.30
 195,140 5.90 6.40 6 0 0 0
05/06/2023
5.90
 150,935 6.30 6.30 5.90 0 0 0
02/06/2023
6.30
 230,810 6.10 6.30 5.70 0 0 0
01/06/2023
6.10
 115,882 5.60 6.10 5.60 0 0 0
31/05/2023
5.60
 347,157 5.40 5.80 5.20 0 0 0
30/05/2023
5.40
 53,628 5.30 5.40 5.10 0 0 0
29/05/2023
5.30
 42,821 5.40 5.40 5.20 0 0 0
26/05/2023
5.40
 124,563 5.30 5.60 5.40 0 0 0
25/05/2023
5.30
 143,307 4.90 5.30 4.90 0 0 0
24/05/2023
4.90
 23,220 4.90 5 4.90 0 0 0
23/05/2023
4.90
 46,400 4.90 5 4.90 0 0 0
22/05/2023
4.90
 25,300 4.90 5 4.80 0 0 0
19/05/2023
4.90
 28,600 5.20 5.30 4.90 0 0 0
18/05/2023
5.20
 93,740 5.10 5.40 5.10 0 0 0
17/05/2023
5.10
 450,729 5.30 5.40 5 0 0 0
16/05/2023
5.30
 475,845 5 5.40 5.10 0 0 0
15/05/2023
5
 340,100 4.60 5 4.40 0 0 0
12/05/2023
4.60
 37,600 4.60 4.60 4.40 0 0 0
11/05/2023
4.60
 39,600 4.40 4.70 4.50 0 0 0
10/05/2023
4.40
 1,891 4.40 4.40 4.30 0 0 0
09/05/2023
4.40
 58,820 4.50 4.50 4.40 0 0 0
08/05/2023
4.50
 9,773 4.30 4.50 4 0 0 0
05/05/2023
4.30
 14,720 4.40 4.40 4.30 0 0 0
04/05/2023
4.40
 13,521 4.50 4.50 4.40 0 0 0
28/04/2023
4.50
 57,680 4.40 4.50 4.40 0 0 0
27/04/2023
4.40
 3,100 4.50 4.50 4.40 0 0 0
26/04/2023
4.50
 21,560 4.30 4.50 4.30 0 0 0
25/04/2023
4.30
 47,400 4.40 4.50 4.30 0 0 0
24/04/2023
4.40
 18,347 4.40 4.50 4.40 0 0 0
21/04/2023
4.40
 118,200 4.50 4.50 4.40 0 0 0
20/04/2023
4.50
 79,180 4.40 4.50 4.40 0 0 0
19/04/2023
4.40
 117,700 4.60 4.60 4.40 0 0 0
18/04/2023
4.60
 29,000 4.60 4.60 4.50 0 0 0
17/04/2023
4.60
 4,400 4.70 4.70 4.50 0 0 0
14/04/2023
4.70
 8,800 4.70 4.70 4.50 0 0 0
13/04/2023
4.70
 7,531 4.70 4.70 4.60 0 0 0
12/04/2023
4.70
 41,141 4.60 4.70 4.60 0 0 0
11/04/2023
4.60
 60,900 4.60 4.70 4.50 0 0 0
10/04/2023
4.60
 57,835 4.50 4.60 4.50 0 0 0
07/04/2023
4.50
 75,600 4.80 4.80 4.50 0 0 0
06/04/2023
4.80
 66,097 4.60 4.80 4.70 0 0 0
05/04/2023
4.60
 9,200 4.50 4.70 4.50 0 0 0
04/04/2023
4.50
 23,320 4.60 4.70 4.50 0 0 0
03/04/2023
4.60
 27,503 4.50 4.70 4.40 0 0 0
31/03/2023
4.50
 37,600 4.70 4.70 4.50 0 0 0
30/03/2023
4.70
 15,980 4.60 4.70 4.60 0 0 0
29/03/2023
4.60
 7,400 4.70 4.70 4.60 0 0 0
28/03/2023
4.70
 35,320 4.60 4.70 4.60 0 0 0
27/03/2023
4.60
 9,261 4.60 4.70 4.60 0 0 0
24/03/2023
4.60
 21,300 4.70 4.70 4.60 0 0 0
23/03/2023
4.70
 15,200 4.80 4.80 4.70 0 0 0
22/03/2023
4.80
 11,140 4.80 4.80 4.70 0 0 0
21/03/2023
4.80
 5,480 4.80 4.80 4.70 0 0 0
20/03/2023
4.80
 10,201 4.90 4.90 4.70 0 0 0
17/03/2023
4.90
 3,264 4.80 4.90 4.80 0 0 0
16/03/2023
4.80
 31,861 5 5 4.80 0 0 0
15/03/2023
5
 30,305 4.90 5 4.80 0 0 0
14/03/2023
4.90
 21,600 4.90 5 4.80 0 0 0
13/03/2023
4.90
 94,560 4.90 4.90 4.80 0 0 0
10/03/2023
4.90
 21,500 5.10 5.10 4.90 0 0 0
09/03/2023
5.10
 137,120 5 5.10 4.90 0 0 0
08/03/2023
5
 27,700 5 5 4.80 0 0 0
07/03/2023
5
 74,001 4.90 5 4.80 0 0 0
06/03/2023
4.90
 63,900 4.80 5 4.70 0 0 0
03/03/2023
4.80
 13,340 4.80 4.90 4.60 0 0 0
02/03/2023
4.80
 17,913 4.70 4.90 4.80 0 0 0
01/03/2023
4.70
 33,310 4.70 4.80 4.70 0 0 0
28/02/2023
4.70
 34,580 4.80 4.90 4.70 0 0 0
27/02/2023
4.80
 13,200 4.80 4.90 4.80 0 0 0
24/02/2023
4.80
 38,700 4.90 5 4.80 0 0 0
23/02/2023
4.90
 49,980 5 5.10 4.90 0 0 0
22/02/2023
5
 103,874 5.20 5.20 5 0 0 0
21/02/2023
5.20
 57,236 5.30 5.40 5.10 0 0 0
20/02/2023
5.30
 98,000 5 5.30 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |