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)
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
06/10/2023
4.64
 8,100 4.73 4.82 4.64 0 0 0
05/10/2023
4.73
 24,700 4.73 4.82 4.64 0 0 0
04/10/2023
4.73
 58,800 4.55 4.73 4.45 0 0 0
03/10/2023
4.55
 103,000 4.82 4.82 4.55 0 0 0
02/10/2023
4.82
 10,400 4.73 4.82 4.73 0 0 0
29/09/2023
4.73
 34,100 4.64 4.73 4.55 0 0 0
28/09/2023
4.64
 9,900 4.73 4.73 4.64 0 0 0
27/09/2023
4.73
 23,600 4.73 4.73 4.64 0 0 0
26/09/2023
4.73
 45,800 4.82 4.82 4.64 0 0 0
25/09/2023
4.82
 82,100 4.73 4.91 4.64 0 0 0
22/09/2023
4.73
 84,700 5 5 4.73 0 0 0
21/09/2023
5
 80,900 5 5 4.91 0 0 0
20/09/2023
5
 19,200 5 5.09 4.91 0 0 0
19/09/2023
5
 14,200 4.91 5 4.91 0 0 0
18/09/2023
4.91
 83,300 5 5 4.82 0 0 0
15/09/2023
5
 102,000 5 5 4.82 0 0 0
14/09/2023
5
 37,400 5 5 4.82 0 0 0
13/09/2023
5
 35,500 5.09 5.09 4.91 0 0 0
12/09/2023
5.09
 125,100 4.91 5.09 4.82 0 0 0
11/09/2023
4.91
 78,100 5.18 5.18 4.91 0 0 0
08/09/2023
5.18
 93,800 5.09 5.36 5.09 0 0 0
07/09/2023
5.09
 63,400 5.09 5.18 5 0 0 0
06/09/2023
5.09
 54,400 5.09 5.18 5.09 0 0 0
05/09/2023
5.09
 144,600 5 5.18 4.91 0 0 0
31/08/2023
5
 60,500 5 5.27 5 0 0 0
30/08/2023
5
 225,000 5.36 5.45 5 0 100 -0.0
29/08/2023
5.36
 110,300 5.64 5.64 5.18 0 0 0
28/08/2023
5.64
 163,600 5.64 5.82 5.55 0 0 0
25/08/2023
5.64
 422,700 5.27 5.64 5.09 0 0 0
24/08/2023
5.27
 105,400 5.27 5.55 5.18 0 0 0
23/08/2023
5.27
 1,012,500 5 5.36 5 0 0 0
22/08/2023
5
 72,400 5.45 5.45 4.91 0 0 0
21/08/2023
5.45
 98,500 5 5.45 4.82 0 0 0
18/08/2023
5
 388,300 5 5.18 4.64 0 0 0
17/08/2023
5
 21,800 5 5.09 4.91 0 0 0
16/08/2023
5
 41,900 5 5.09 4.91 0 0 0
15/08/2023
5
 70,500 5 5.18 5 0 0 0
14/08/2023
5
 72,900 5 5.09 4.91 0 0 0
11/08/2023
5
 126,200 5.09 5.18 4.82 0 0 0
10/08/2023
5.09
 63,400 5.36 5.64 5.09 0 0 0
09/08/2023
5.36
 203,300 4.91 5.36 4.91 0 0 0
08/08/2023
4.91
 55,600 4.91 5 4.91 0 0 0
07/08/2023
4.91
 60,000 4.82 5 4.82 0 0 0
04/08/2023
4.82
 22,600 4.91 4.91 4.82 0 0 0
03/08/2023
4.91
 54,400 4.91 4.91 4.73 0 0 0
02/08/2023
4.91
 30,200 4.91 4.91 4.82 0 0 0
01/08/2023
4.91
 67,700 4.91 5.09 4.82 0 0 0
31/07/2023
4.91
 80,900 4.82 5.09 4.82 0 0 0
28/07/2023
4.82
 88,400 4.73 4.82 4.73 0 0 0
27/07/2023
4.73
 28,600 4.82 4.82 4.73 0 0 0
26/07/2023
4.82
 28,200 4.82 4.82 4.73 0 0 0
25/07/2023
4.82
 22,600 4.82 4.82 4.73 0 0 0
24/07/2023
4.82
 20,000 4.82 4.91 4.82 0 0 0
21/07/2023
4.82
 35,300 4.82 4.82 4.73 0 0 0
20/07/2023
4.82
 42,000 4.91 4.91 4.73 0 0 0
19/07/2023
4.91
 57,600 4.82 4.91 4.73 0 0 0
18/07/2023
4.82
 66,800 4.91 4.91 4.73 0 0 0
17/07/2023
4.91
 138,100 4.91 5 4.73 0 0 0
14/07/2023
4.91
 73,500 4.91 5 4.82 0 0 0
13/07/2023
4.91
 119,700 4.82 4.91 4.73 0 0 0
12/07/2023
4.82
 44,200 4.82 4.82 4.73 0 0 0
11/07/2023
4.82
 13,000 4.82 4.91 4.73 0 0 0
10/07/2023
4.82
 37,100 4.73 4.82 4.73 0 0 0
07/07/2023
4.73
 10,900 4.73 4.73 4.64 0 0 0
06/07/2023
4.73
 43,400 4.82 4.82 4.64 0 0 0
05/07/2023
4.82
 41,000 4.73 5 4.73 0 0 0
04/07/2023
4.73
 23,910 4.64 4.73 4.45 0 0 0
03/07/2023
4.64
 59,600 4.82 4.82 4.55 0 0 0
30/06/2023
4.82
 7,400 4.82 4.82 4.73 0 0 0
29/06/2023
4.82
 65,700 4.91 4.91 4.73 0 0 0
28/06/2023
4.91
 67,781 4.91 5 4.82 0 0 0
27/06/2023
4.91
 29,600 4.91 5.09 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |