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)
26/06/2023
4.91
 41,669 5 5.09 4.73 0 0 0
23/06/2023
5
 86,220 5.09 5.18 4.91 0 0 0
22/06/2023
5.09
 13,601 5 5.27 5.09 0 0 0
21/06/2023
5
 51,800 4.91 5.09 4.91 0 0 0
20/06/2023
4.91
 54,739 4.91 5 4.73 0 0 0
19/06/2023
4.91
 88,700 5.27 5.36 4.91 0 0 0
16/06/2023
5.27
 136,261 5.36 5.45 5.27 0 0 0
15/06/2023
5.36
 149,160 5.45 5.45 5.18 0 0 0
14/06/2023
5.45
 104,469 5.64 5.64 5.45 0 0 0
13/06/2023
5.64
 213,014 5.55 5.64 5.45 0 0 0
12/06/2023
5.55
 42,400 5.55 5.55 5.36 0 0 0
09/06/2023
5.55
 34,329 5.55 5.55 5.45 0 0 0
08/06/2023
5.55
 102,195 5.73 5.73 5.45 0 0 0
07/06/2023
5.73
 117,158 5.73 5.82 5.64 0 0 0
06/06/2023
5.73
 195,140 5.36 5.82 5.45 0 0 0
05/06/2023
5.36
 150,935 5.73 5.73 5.36 0 0 0
02/06/2023
5.73
 230,810 5.55 5.73 5.18 0 0 0
01/06/2023
5.55
 115,882 5.09 5.55 5.09 0 0 0
31/05/2023
5.09
 347,157 4.91 5.27 4.73 0 0 0
30/05/2023
4.91
 53,628 4.82 4.91 4.64 0 0 0
29/05/2023
4.82
 42,821 4.91 4.91 4.73 0 0 0
26/05/2023
4.91
 124,563 4.82 5.09 4.91 0 0 0
25/05/2023
4.82
 143,307 4.45 4.82 4.45 0 0 0
24/05/2023
4.45
 23,220 4.45 4.55 4.45 0 0 0
23/05/2023
4.45
 46,400 4.45 4.55 4.45 0 0 0
22/05/2023
4.45
 25,300 4.45 4.55 4.36 0 0 0
19/05/2023
4.45
 28,600 4.73 4.82 4.45 0 0 0
18/05/2023
4.73
 93,740 4.64 4.91 4.64 0 0 0
17/05/2023
4.64
 450,729 4.82 4.91 4.55 0 0 0
16/05/2023
4.82
 475,845 4.55 4.91 4.64 0 0 0
15/05/2023
4.55
 340,100 4.18 4.55 4 0 0 0
12/05/2023
4.18
 37,600 4.18 4.18 4 0 0 0
11/05/2023
4.18
 39,600 4 4.27 4.09 0 0 0
10/05/2023
4
 1,891 4 4 3.91 0 0 0
09/05/2023
4
 58,820 4.09 4.09 4 0 0 0
08/05/2023
4.09
 9,773 3.91 4.09 3.64 0 0 0
05/05/2023
3.91
 14,720 4 4 3.91 0 0 0
04/05/2023
4
 13,521 4.09 4.09 4 0 0 0
28/04/2023
4.09
 57,680 4 4.09 4 0 0 0
27/04/2023
4
 3,100 4.09 4.09 4 0 0 0
26/04/2023
4.09
 21,560 3.91 4.09 3.91 0 0 0
25/04/2023
3.91
 47,400 4 4.09 3.91 0 0 0
24/04/2023
4
 18,347 4 4.09 4 0 0 0
21/04/2023
4
 118,200 4.09 4.09 4 0 0 0
20/04/2023
4.09
 79,180 4 4.09 4 0 0 0
19/04/2023
4
 117,700 4.18 4.18 4 0 0 0
18/04/2023
4.18
 29,000 4.18 4.18 4.09 0 0 0
17/04/2023
4.18
 4,400 4.27 4.27 4.09 0 0 0
14/04/2023
4.27
 8,800 4.27 4.27 4.09 0 0 0
13/04/2023
4.27
 7,531 4.27 4.27 4.18 0 0 0
12/04/2023
4.27
 41,141 4.18 4.27 4.18 0 0 0
11/04/2023
4.18
 60,900 4.18 4.27 4.09 0 0 0
10/04/2023
4.18
 57,835 4.09 4.18 4.09 0 0 0
07/04/2023
4.09
 75,600 4.36 4.36 4.09 0 0 0
06/04/2023
4.36
 66,097 4.18 4.36 4.27 0 0 0
05/04/2023
4.18
 9,200 4.09 4.27 4.09 0 0 0
04/04/2023
4.09
 23,320 4.18 4.27 4.09 0 0 0
03/04/2023
4.18
 27,503 4.09 4.27 4 0 0 0
31/03/2023
4.09
 37,600 4.27 4.27 4.09 0 0 0
30/03/2023
4.27
 15,980 4.18 4.27 4.18 0 0 0
29/03/2023
4.18
 7,400 4.27 4.27 4.18 0 0 0
28/03/2023
4.27
 35,320 4.18 4.27 4.18 0 0 0
27/03/2023
4.18
 9,261 4.18 4.27 4.18 0 0 0
24/03/2023
4.18
 21,300 4.27 4.27 4.18 0 0 0
23/03/2023
4.27
 15,200 4.36 4.36 4.27 0 0 0
22/03/2023
4.36
 11,140 4.36 4.36 4.27 0 0 0
21/03/2023
4.36
 5,480 4.36 4.36 4.27 0 0 0
20/03/2023
4.36
 10,201 4.45 4.45 4.27 0 0 0
17/03/2023
4.45
 3,264 4.36 4.45 4.36 0 0 0
16/03/2023
4.36
 31,861 4.55 4.55 4.36 0 0 0
15/03/2023
4.55
 30,305 4.45 4.55 4.36 0 0 0
14/03/2023
4.45
 21,600 4.45 4.55 4.36 0 0 0
13/03/2023
4.45
 94,560 4.45 4.45 4.36 0 0 0
10/03/2023
4.45
 21,500 4.64 4.64 4.45 0 0 0
09/03/2023
4.64
 137,120 4.55 4.64 4.45 0 0 0
08/03/2023
4.55
 27,700 4.55 4.55 4.36 0 0 0
07/03/2023
4.55
 74,001 4.45 4.55 4.36 0 0 0
06/03/2023
4.45
 63,900 4.36 4.55 4.27 0 0 0
03/03/2023
4.36
 13,340 4.36 4.45 4.18 0 0 0
02/03/2023
4.36
 17,913 4.27 4.45 4.36 0 0 0
01/03/2023
4.27
 33,310 4.27 4.36 4.27 0 0 0
28/02/2023
4.27
 34,580 4.36 4.45 4.27 0 0 0
27/02/2023
4.36
 13,200 4.36 4.45 4.36 0 0 0
24/02/2023
4.36
 38,700 4.45 4.55 4.36 0 0 0
23/02/2023
4.45
 49,980 4.55 4.64 4.45 0 0 0
22/02/2023
4.55
 103,874 4.73 4.73 4.55 0 0 0
21/02/2023
4.73
 57,236 4.82 4.91 4.64 0 0 0
20/02/2023
4.82
 98,000 4.55 4.82 4.64 0 0 0
17/02/2023
4.55
 29,900 4.64 4.73 4.55 0 0 0
16/02/2023
4.64
 6,000 4.73 4.82 4.64 0 0 0
15/02/2023
4.73
 7,800 4.82 4.91 4.73 0 0 0
14/02/2023
4.82
 10,710 5 5 4.73 0 0 0
13/02/2023
5
 39,101 4.82 5 4.55 0 0 0
10/02/2023
4.82
 32,800 4.64 4.91 4.64 0 0 0
09/02/2023
4.64
 51,500 4.82 5 4.64 0 0 0
08/02/2023
4.82
 15,000 5 5 4.82 0 0 0
07/02/2023
5
 9,340 5.18 5.18 4.91 0 0 0
06/02/2023
5.18
 11,100 4.91 5.18 4.82 0 0 0
03/02/2023
4.91
 16,100 5 5 4.82 0 0 0
02/02/2023
5
 32,700 5.36 5.36 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |