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) 		0.60 9.68% 515,600 0 0
5.90
6.80
6.40
2 tháng
(2026-01-19) 		0.60 9.68% 1,337,900 0 0
5.90
6.80
6.40
3 tháng
(2025-12-18) 		0.70 11.48% 1,577,800 0 0
5.90
6.80
6.40
6 tháng
(2025-09-19) 		1.20 21.43% 3,072,000 -100 -0.0
5.60
6.80
6.40
12 tháng
(2025-03-24) 		2.20 47.83% 7,341,700 -100 -0.0
4
6.80
6.40
24 tháng
(2024-03-28) 		2.20 47.83% 11,094,299 -30,800 -0.1
3.60
6.80
6.40
36 tháng
(2023-04-03) 		2.20 47.83% 27,584,013 -30,900 -0.1
3.60
6.80
6.40
60 tháng
(2021-04-13) 		1.71 33.51% 147,691,705 -160,100 -2.2
3.60
19.68
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
5.70
 22,800 5.70 5.80 5.50 0 0 0
22/12/2022
5.70
 35,700 5.90 5.90 5.70 0 0 0
21/12/2022
5.90
 26,770 5.70 5.90 5.50 0 0 0
20/12/2022
5.70
 52,220 5.80 5.80 5.50 0 0 0
19/12/2022
5.80
 38,000 5.80 6 5.80 0 0 0
16/12/2022
5.80
 18,700 6 6 5.50 0 0 0
15/12/2022
6
 40,460 6.20 6.20 5.70 0 0 0
14/12/2022
6.20
 6,400 6.10 6.20 6 0 0 0
13/12/2022
6.10
 85,900 6.30 6.40 5.90 0 0 0
12/12/2022
6.30
 35,200 6.20 6.40 5.90 0 0 0
09/12/2022: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
09/12/2022
6.20
 55,500 6.25 6.60 6.20 0 0 0
08/12/2022
6.25
 176,700 6.10 6.40 6.10 0 0 0
07/12/2022
6.10
 163,800 6.33 6.33 6.02 0 0 0
06/12/2022
6.33
 76,202 6.56 6.56 6.10 0 0 0
05/12/2022
6.56
 166,800 6.40 6.56 6.10 0 0 0
02/12/2022
6.40
 91,700 6.33 6.40 6.10 0 0 0
01/12/2022
6.33
 91,400 5.79 6.33 6.10 0 0 0
30/11/2022
5.79
 201,400 5.32 5.79 5.25 0 0 0
29/11/2022
5.32
 194,800 4.94 5.40 5.02 0 41,600 -0.3
28/11/2022
4.94
 88,200 4.55 4.94 4.71 0 0 0
25/11/2022
4.55
 123,900 4.17 4.55 4.32 0 0 0
24/11/2022
4.17
 40,600 4.24 4.24 4.09 0 0 0
23/11/2022
4.24
 71,412 4.48 4.55 4.24 0 0 0
22/11/2022
4.48
 169,926 4.24 4.55 4.32 0 0 0
21/11/2022
4.24
 209,202 4.48 4.55 4.24 0 0 0
18/11/2022
4.48
 90,100 4.40 4.48 4.09 0 0 0
17/11/2022
4.40
 102,500 4.32 4.48 4.24 0 0 0
16/11/2022
4.32
 235,800 4.09 4.40 3.70 0 0 0
15/11/2022
4.09
 125,200 4.48 4.48 4.09 0 0 0
14/11/2022
4.48
 196,000 4.94 5.09 4.48 0 0 0
11/11/2022
4.94
 24,100 5.25 5.56 4.94 0 0 0
10/11/2022
5.25
 22,600 5.63 5.63 5.09 0 0 0
09/11/2022
5.63
 9,802 5.63 5.79 5.48 0 0 0
08/11/2022
5.63
 25,000 5.48 5.71 5.25 0 0 0
07/11/2022
5.48
 75,501 6.02 6.56 5.48 0 0 0
04/11/2022
6.02
 54,300 6.48 6.48 5.94 0 0 0
03/11/2022
6.48
 51,600 6.56 6.64 6.33 0 0 0
02/11/2022
6.56
 88,730 6.33 6.56 6.33 0 0 0
01/11/2022
6.33
 57,400 6.40 6.48 6.17 0 0 0
31/10/2022
6.40
 37,100 6.17 6.40 6.02 0 0 0
28/10/2022
6.17
 27,800 6.17 6.48 6.17 0 0 0
27/10/2022
6.17
 46,100 5.63 6.17 5.40 0 0 0
26/10/2022
5.63
 27,010 5.48 5.79 5.40 0 0 0
25/10/2022
5.48
 72,700 5.86 5.86 5.40 0 0 0
24/10/2022
5.86
 33,700 6.17 6.17 5.86 0 0 0
21/10/2022
6.17
 142,700 6.48 6.48 6.17 0 0 0
20/10/2022
6.48
 51,300 6.56 6.56 6.33 0 0 0
19/10/2022
6.56
 37,100 6.64 6.64 6.40 0 0 0
18/10/2022
6.64
 106,700 6.40 6.64 6.33 0 0 0
17/10/2022
6.40
 47,900 6.40 6.40 6.25 0 0 0
14/10/2022
6.40
 72,610 6.48 6.48 6.40 0 0 0
13/10/2022
6.48
 55,100 6.56 6.56 6.17 0 0 0
12/10/2022
6.56
 52,200 6.10 6.56 5.79 0 0 0
11/10/2022
6.10
 70,900 6.33 6.33 5.79 0 0 0
10/10/2022
6.33
 63,000 6.33 6.48 5.79 0 0 0
07/10/2022
6.33
 160,802 6.56 6.56 5.94 0 0 0
06/10/2022
6.56
 126,300 7.10 7.18 6.56 0 0 0
05/10/2022
7.10
 142,800 6.87 7.10 6.87 0 0 0
04/10/2022
6.87
 340,800 6.87 6.94 6.71 0 0 0
03/10/2022
6.87
 158,313 6.94 6.94 6.64 0 0 0
30/09/2022
6.94
 250,700 6.79 6.94 6.25 0 0 0
29/09/2022
6.79
 82,700 6.87 7.10 6.79 0 0 0
28/09/2022
6.87
 104,800 6.87 6.94 6.71 0 0 0
27/09/2022
6.87
 163,200 6.87 6.94 6.87 0 0 0
26/09/2022
6.87
 249,600 7.48 7.48 6.87 0 0 0
23/09/2022
7.48
 161,600 7.48 7.79 7.48 0 0 0
22/09/2022
7.48
 190,007 7.48 7.64 7.41 0 0 0
21/09/2022
7.48
 185,700 7.72 7.72 7.48 0 0 0
20/09/2022
7.72
 261,810 7.72 7.95 7.64 0 0 0
19/09/2022
7.72
 391,400 8.18 8.26 7.72 0 0 0
16/09/2022
8.18
 487,930 8.72 8.72 8.18 0 0 0
15/09/2022
8.72
 1,292,310 8.49 8.95 8.26 0 0 0
14/09/2022
8.49
 987,600 8.80 8.80 8.33 0 0 0
13/09/2022
8.80
 641,000 8.72 8.95 8.64 0 0 0
12/09/2022
8.72
 739,973 8.87 9.10 8.64 0 0 0
09/09/2022
8.87
 1,083,000 9.26 9.34 8.80 0 0 0
08/09/2022
9.26
 1,320,800 9.41 9.49 9.10 0 0 0
07/09/2022
9.41
 1,547,400 9.26 9.57 9.03 0 0 0
06/09/2022
9.26
 1,375,000 9.34 9.49 8.95 0 0 0
05/09/2022
9.34
 865,600 9.88 9.95 9.34 0 0 0
31/08/2022
9.88
 1,081,480 9.65 9.95 9.34 0 0 0
30/08/2022
9.65
 1,334,400 9.49 9.72 9.18 0 0 0
29/08/2022
9.49
 1,372,400 9.65 9.65 9.03 0 0 0
26/08/2022
9.65
 1,078,100 9.88 9.88 9.49 0 0 0
25/08/2022
9.88
 955,242 9.95 9.95 9.57 0 0 0
24/08/2022
9.95
 852,100 10.11 10.11 9.72 0 0 0
23/08/2022
10.11
 1,664,600 9.26 10.11 8.72 0 0 0
22/08/2022
9.26
 750,858 9.41 9.57 9.03 0 0 0
19/08/2022
9.41
 1,355,809 9.80 10.03 9.34 0 0 0
18/08/2022
9.80
 498,500 10.19 10.26 9.65 0 0 0
17/08/2022
10.19
 595,200 10.11 10.26 9.88 0 0 0
16/08/2022
10.11
 2,121,902 10.49 10.73 10.03 0 0 0
15/08/2022
10.49
 1,194,000 10.96 11.03 10.34 0 0 0
12/08/2022
10.96
 966,000 10.80 11.03 10.42 0 0 0
11/08/2022
10.80
 943,000 10.96 11.27 10.73 0 0 0
10/08/2022
10.96
 2,135,431 10.19 11.03 10.03 0 0 0
09/08/2022
10.19
 800,365 10.34 10.57 10.03 0 0 0
08/08/2022
10.34
 668,520 10.65 10.65 10.34 0 0 0
05/08/2022
10.65
 1,315,800 10.34 10.80 10.11 0 0 0
04/08/2022
10.34
 1,908,800 9.95 10.49 9.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |