CTCP Hãng sơn Đông Á (hda)

6.10
0
(0%)
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
(2026-06-30) 		-0.90 -12.86% 48,400 0 0
6
7.70
6.10
2 tháng
(2026-06-01) 		0.10 1.67% 89,700 0 0
5.73
7.70
6.10
3 tháng
(2026-05-04) 		0.10 1.67% 515,700 0 0
5.73
7.70
6.10
6 tháng
(2026-02-02) 		0.55 10% 3,309,000 0 0
5.36
7.70
6.10
12 tháng
(2025-08-04) 		1.37 29.04% 7,390,600 -100 -0.0
4.64
7.70
6.10
24 tháng
(2024-08-09) 		2.74 81.35% 12,136,929 -21,700 -0.1
3.27
7.70
6.10
36 tháng
(2023-08-15) 		1.10 22% 22,634,011 -30,900 -0.1
3.27
7.70
6.10
60 tháng
(2021-08-25) 		-3.95 -39.32% 139,752,846 -96,500 -1.0
3.27
17.89
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2023
4.64
 60,000 4.73 4.73 4.55 0 0 0
14/11/2023
4.73
 16,745 4.73 4.82 4.64 0 0 0
13/11/2023
4.82
 89,601 4.73 4.82 4.73 0 0 0
10/11/2023
4.73
 47,134 4.73 4.73 4.55 0 0 0
09/11/2023
4.73
 24,100 4.64 4.82 4.64 0 0 0
08/11/2023
4.64
 421,074 4.55 4.64 4.55 0 0 0
07/11/2023
4.55
 509,300 4.36 4.55 4.36 0 0 0
06/11/2023
4.36
 271,600 4.45 4.55 4.36 0 0 0
03/11/2023
4.45
 129,300 4.45 4.55 4.36 0 0 0
02/11/2023
4.45
 19,200 4.18 4.55 4.27 0 0 0
01/11/2023
4.18
 37,700 4.45 4.55 4.18 0 0 0
31/10/2023
4.45
 27,000 4.45 4.45 4.27 0 0 0
30/10/2023
4.45
 126,700 4.45 4.55 4.09 0 0 0
27/10/2023
4.45
 41,400 4.36 4.73 4.27 0 0 0
26/10/2023
4.36
 38,800 4.73 4.73 4.36 0 0 0
25/10/2023
4.73
 114,400 4.64 4.73 4.18 0 0 0
24/10/2023
4.64
 2,600 4.64 4.64 4.55 0 0 0
23/10/2023
4.64
 1,400 4.64 4.64 4.64 0 0 0
20/10/2023
4.64
 25,300 4.64 4.73 4.55 0 0 0
19/10/2023
4.64
 73,300 4.55 4.64 4.45 0 0 0
18/10/2023
4.55
 46,400 4.73 4.73 4.55 0 0 0
17/10/2023
4.73
 9,200 4.73 4.73 4.55 0 0 0
16/10/2023
4.73
 7,000 4.82 4.82 4.73 0 0 0
13/10/2023
4.82
 7,300 4.82 4.82 4.73 0 0 0
12/10/2023
4.82
 38,100 4.82 5.09 4.73 0 0 0
11/10/2023
4.82
 4,500 4.82 4.82 4.73 0 0 0
10/10/2023
4.82
 17,100 4.73 5 4.73 0 0 0
09/10/2023
4.73
 17,000 4.64 4.82 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |