CTCP Hãng sơn Đông Á (hda)

6.40
-0.40
(-5.88%)
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
(2026-02-23) 		0.40 6.45% 481,200 0 0
5.90
6.80
6.80
2 tháng
(2026-01-16) 		0.50 8.20% 1,308,500 0 0
5.90
6.80
6.80
3 tháng
(2025-12-17) 		0.50 8.20% 1,544,400 0 0
5.90
6.80
6.80
6 tháng
(2025-09-18) 		0.90 15.79% 3,135,500 -100 -0.0
5.60
6.80
6.80
12 tháng
(2025-03-24) 		2 43.48% 7,307,300 -100 -0.0
4
6.80
6.80
24 tháng
(2024-03-27) 		2.10 46.67% 11,078,356 -30,800 -0.1
3.60
6.80
6.80
36 tháng
(2023-04-03) 		2 43.48% 27,549,613 -30,900 -0.1
3.60
6.80
6.80
60 tháng
(2021-04-12) 		1.66 33.63% 147,712,905 -204,200 -2.6
3.60
19.68
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
5
 29,900 5.10 5.20 5 0 0 0
16/02/2023
5.10
 6,000 5.20 5.30 5.10 0 0 0
15/02/2023
5.20
 7,800 5.30 5.40 5.20 0 0 0
14/02/2023
5.30
 10,710 5.50 5.50 5.20 0 0 0
13/02/2023
5.50
 39,101 5.30 5.50 5 0 0 0
10/02/2023
5.30
 32,800 5.10 5.40 5.10 0 0 0
09/02/2023
5.10
 51,500 5.30 5.50 5.10 0 0 0
08/02/2023
5.30
 15,000 5.50 5.50 5.30 0 0 0
07/02/2023
5.50
 9,340 5.70 5.70 5.40 0 0 0
06/02/2023
5.70
 11,100 5.40 5.70 5.30 0 0 0
03/02/2023
5.40
 16,100 5.50 5.50 5.30 0 0 0
02/02/2023
5.50
 32,700 5.90 5.90 5.50 0 0 0
01/02/2023
5.90
 116,041 5.90 5.90 5.60 0 0 0
31/01/2023
5.90
 9,040 5.90 5.90 5.60 0 0 0
30/01/2023
5.90
 14,520 6 6 5.80 0 0 0
27/01/2023
6
 57,708 5.80 6.30 5.80 0 0 0
19/01/2023
5.80
 44,213 5.70 5.80 5.40 0 0 0
18/01/2023
5.70
 25,960 5.60 5.80 5.40 0 0 0
17/01/2023
5.60
 45,700 5.50 5.60 5.50 0 0 0
16/01/2023
5.50
 7,600 5.50 5.50 5.20 0 0 0
13/01/2023
5.50
 50,160 5.50 5.60 5.30 0 0 0
12/01/2023
5.50
 22,700 5.50 5.50 5.40 0 0 0
11/01/2023
5.50
 18,200 5.50 5.60 5 0 0 0
10/01/2023
5.50
 6,000 5.50 5.60 5.50 0 0 0
09/01/2023
5.50
 8,400 5.50 5.70 5.50 0 0 0
06/01/2023
5.50
 30,800 5.80 5.80 5.50 0 0 0
05/01/2023
5.80
 9,800 5.70 5.80 5.70 0 0 0
04/01/2023
5.70
 16,900 5.70 5.80 5.40 0 0 0
03/01/2023
5.70
 64,000 5.50 5.70 5.20 0 0 0
30/12/2022
5.50
 24,410 5.20 5.50 5.30 0 0 0
29/12/2022
5.20
 31,600 5.50 5.50 5.20 0 0 0
28/12/2022
5.50
 79,300 5.50 5.50 5.30 0 0 0
27/12/2022
5.50
 40,200 5.50 5.60 5.10 0 0 0
26/12/2022
5.50
 28,885 5.70 5.70 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |