CTCP Hãng sơn Đông Á (hda)

6.10
-0.20
(-3.17%)
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
(2025-11-05) 		-0.30 -4.55% 144,400 0 0
6.10
6.60
6.10
2 tháng
(2025-10-06) 		0 0% 1,049,400 0 0
5.60
6.60
6.10
3 tháng
(2025-09-08) 		0.60 10.53% 1,798,500 -100 -0.0
5.60
6.60
6.10
6 tháng
(2025-06-09) 		2 46.51% 4,304,000 -100 -0.0
4.20
6.60
6.10
12 tháng
(2024-12-10) 		2.50 65.79% 7,016,749 -21,700 -0.1
3.60
6.60
6.10
24 tháng
(2023-12-18) 		1.40 28.57% 11,660,880 -30,800 -0.1
3.60
6.60
6.10
36 tháng
(2022-12-21) 		0.40 6.78% 28,185,897 -30,900 -0.1
3.60
6.60
6.10
60 tháng
(2020-12-31) 		1.67 36.06% 149,450,370 -353,501 -4.0
3.60
19.68
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2022
9.95
 699,300 10.11 10.19 9.72 0 0 0
02/08/2022
10.11
 478,008 10.19 10.42 9.95 0 0 0
01/08/2022
10.19
 658,500 9.88 10.42 9.80 0 0 0
29/07/2022
9.88
 1,714,600 9.03 9.88 8.80 0 0 0
28/07/2022
9.03
 505,039 8.80 9.10 8.72 0 0 0
27/07/2022
8.80
 680,100 8.72 8.80 8.18 0 0 0
26/07/2022
8.72
 294,800 9.18 9.18 8.72 0 0 0
25/07/2022
9.18
 341,300 9.41 9.49 9.03 0 0 0
22/07/2022
9.41
 682,800 9.34 9.41 9.10 0 0 0
21/07/2022
9.34
 683,205 9.18 9.49 8.87 0 0 0
20/07/2022
9.18
 429,705 9.10 9.41 9.03 0 0 0
19/07/2022
9.10
 1,281,900 8.64 9.10 8.33 0 0 0
18/07/2022
8.64
 392,610 8.64 8.80 8.41 0 0 0
15/07/2022
8.64
 415,400 8.80 8.87 8.41 0 0 0
14/07/2022
8.80
 325,100 8.87 9.18 8.64 0 0 0
13/07/2022
8.87
 492,100 8.41 8.95 8.26 0 0 0
12/07/2022
8.41
 927,913 7.72 8.49 7.41 0 0 0
11/07/2022
7.72
 313,900 7.79 7.87 7.48 0 0 0
08/07/2022
7.79
 542,300 7.56 7.95 7.25 0 0 0
07/07/2022
7.56
 793,000 7.18 7.56 6.71 0 0 0
06/07/2022
7.18
 561,500 7.95 7.95 7.18 0 0 0
05/07/2022
7.95
 700,801 8.56 8.64 7.72 0 0 0
04/07/2022
8.56
 384,600 8.72 8.72 8.33 0 0 0
01/07/2022
8.72
 407,400 8.95 8.95 8.33 0 0 0
30/06/2022
8.95
 1,353,600 8.87 9.10 8.33 0 0 0
29/06/2022
8.87
 952,300 9.18 9.26 8.72 0 0 0
28/06/2022
9.18
 981,500 9.26 9.57 8.80 0 0 0
27/06/2022
9.26
 515,117 8.80 9.49 8.80 0 0 0
24/06/2022
8.80
 1,139,900 8.02 8.80 7.79 0 0 0
23/06/2022
8.02
 1,081,000 7.56 8.18 6.87 0 0 0
22/06/2022
7.56
 73,000 8.33 8.33 7.56 0 0 0
21/06/2022
8.33
 63,615 9.18 9.18 8.33 0 0 0
20/06/2022
9.18
 228,502 10.19 10.19 9.18 0 0 0
17/06/2022
10.19
 70,000 11.27 11.27 10.19 0 0 0
16/06/2022
11.27
 655,001 11.88 11.96 10.73 0 0 0
15/06/2022
11.88
 898,903 13.19 13.19 11.88 0 0 0
14/06/2022
13.19
 224,800 14.66 14.66 13.19 0 0 0
13/06/2022
14.66
 255,501 16.28 16.28 14.66 0 0 0
10/06/2022
16.28
 488,400 16.82 16.90 16.05 0 0 0
09/06/2022
16.82
 934,601 15.43 16.82 14.58 0 0 0
08/06/2022
15.43
 119,602 16.59 16.59 15.28 0 0 0
07/06/2022
16.59
 293,800 17.21 17.21 16.44 0 0 0
06/06/2022
17.21
 282,402 16.82 17.28 16.59 0 0 0
03/06/2022
16.82
 350,500 16.67 16.98 16.28 0 0 0
02/06/2022
16.67
 567,400 17.13 17.13 16.51 0 0 0
01/06/2022
17.13
 326,512 17.59 17.59 16.90 0 0 0
31/05/2022
17.59
 591,100 18.13 18.13 17.28 0 0 0
30/05/2022
18.13
 590,580 18.60 18.60 17.75 0 0 0
27/05/2022
18.60
 968,703 18.44 18.67 17.98 0 0 0
26/05/2022
18.44
 907,300 18.36 18.52 17.75 0 0 0
25/05/2022
18.36
 571,902 18.52 18.52 17.75 0 0 0
24/05/2022
18.52
 284,308 18.83 18.83 18.13 0 0 0
23/05/2022
18.83
 730,401 18.90 19.06 18.13 0 0 0
20/05/2022
18.90
 740,116 18.90 19.21 18.13 0 0 0
19/05/2022
18.90
 773,800 19.14 19.14 18.13 0 0 0
18/05/2022
19.14
 1,195,000 19.21 19.29 18.13 0 0 0
17/05/2022
19.21
 615,400 19.14 19.29 18.44 0 0 0
16/05/2022
19.14
 894,870 19.14 19.52 18.52 0 0 0
13/05/2022
19.14
 1,494,804 18.36 19.52 17.75 0 0 0
12/05/2022
18.36
 704,605 18.52 18.83 17.75 0 0 0
11/05/2022
18.52
 943,800 18.36 19.29 17.36 0 0 0
10/05/2022
18.36
 697,200 18.90 18.98 17.36 0 0 0
09/05/2022
18.90
 651,700 18.98 19.06 17.75 0 100 -0.0
06/05/2022
18.98
 886,200 18.90 19.29 18.13 0 0 0
05/05/2022
18.90
 525,200 19.29 19.37 18.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |