CTCP Hãng sơn Đông Á (hda)

9.40
-0.40
(-4.08%)
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
(2026-09-08) 		3 44.78% 5,074,100 8,000 0
6.50
9.80
9.40
2 tháng
(2026-08-10) 		3.20 49.23% 8,220,200 8,000 0
6.40
9.80
9.40
3 tháng
(2026-07-10) 		3.30 51.56% 8,254,500 8,000 0
6
9.80
9.40
6 tháng
(2026-04-13) 		3.88 66.72% 9,654,000 8,000 0
5.73
9.80
9.40
12 tháng
(2025-10-13) 		3.70 61.67% 12,756,900 8,000 0
5.09
9.80
9.40
24 tháng
(2024-10-18) 		6.15 173.59% 20,382,846 -13,700 -0.1
3.27
9.80
9.40
36 tháng
(2023-10-24) 		5.06 109.22% 27,128,135 -22,800 -0.1
3.27
9.80
9.40
60 tháng
(2021-11-03) 		-3.75 -27.89% 141,708,093 -68,500 -0.5
3.27
17.89
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
4.36
 11,140 4.27 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 4.36 4.36 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 4.45 4.45 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 4.55 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 4.55 4.55 4.45 0 0 0
09/03/2023
4.64
 137,120 4.45 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 4.45 4.45 4.18 0 0 0
02/03/2023
4.36
 17,913 4.36 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 4.55 4.55 4.36 0 0 0
23/02/2023
4.45
 49,980 4.64 4.64 4.45 0 0 0
22/02/2023
4.55
 103,874 4.55 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 4.73 4.82 4.64 0 0 0
17/02/2023
4.55
 29,900 4.73 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 4.91 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 4.73 5 4.55 0 0 0
10/02/2023
4.82
 32,800 4.82 4.91 4.64 0 0 0
09/02/2023
4.64
 51,500 5 5 4.64 0 0 0
08/02/2023
4.82
 15,000 4.82 5 4.82 0 0 0
07/02/2023
5
 9,340 5.09 5.09 4.91 0 0 0
06/02/2023
5.18
 11,100 5 5.18 4.82 0 0 0
03/02/2023
4.91
 16,100 4.91 5 4.82 0 0 0
02/02/2023
5
 32,700 5.09 5.18 5 0 0 0
01/02/2023
5.36
 116,041 5.27 5.36 5.09 0 0 0
31/01/2023
5.36
 9,040 5.27 5.36 5.09 0 0 0
30/01/2023
5.36
 14,520 5.27 5.45 5.27 0 0 0
27/01/2023
5.45
 57,708 5.36 5.73 5.27 0 0 0
19/01/2023
5.27
 44,213 5.18 5.27 4.91 0 0 0
18/01/2023
5.18
 25,960 5 5.27 4.91 0 0 0
17/01/2023
5.09
 45,700 5 5.09 5 0 0 0
16/01/2023
5
 7,600 5 5 4.73 0 0 0
13/01/2023
5
 50,160 5 5.09 4.82 0 0 0
12/01/2023
5
 22,700 5 5 4.91 0 0 0
11/01/2023
5
 18,200 5.09 5.09 4.55 0 0 0
10/01/2023
5
 6,000 5 5.09 5 0 0 0
09/01/2023
5
 8,400 5.18 5.18 5 0 0 0
06/01/2023
5
 30,800 5.27 5.27 5 0 0 0
05/01/2023
5.27
 9,800 5.18 5.27 5.18 0 0 0
04/01/2023
5.18
 16,900 5 5.27 4.91 0 0 0
03/01/2023
5.18
 64,000 4.73 5.18 4.73 0 0 0
30/12/2022
5
 24,410 5 5 4.82 0 0 0
29/12/2022
4.73
 31,600 5 5 4.73 0 0 0
28/12/2022
5
 79,300 4.82 5 4.82 0 0 0
27/12/2022
5
 40,200 5.09 5.09 4.64 0 0 0
26/12/2022
5
 28,885 5.18 5.18 4.73 0 0 0
23/12/2022
5.18
 22,800 5.27 5.27 5 0 0 0
22/12/2022
5.18
 35,700 5.36 5.36 5.18 0 0 0
21/12/2022
5.36
 26,770 5.18 5.36 5 0 0 0
20/12/2022
5.18
 52,220 5.27 5.27 5 0 0 0
19/12/2022
5.27
 38,000 5.27 5.45 5.27 0 0 0
16/12/2022
5.27
 18,700 5 5.45 5 0 0 0
15/12/2022
5.45
 40,460 5.64 5.64 5.18 0 0 0
14/12/2022
5.64
 6,400 5.64 5.64 5.45 0 0 0
13/12/2022
5.55
 85,900 5.82 5.82 5.36 0 0 0
12/12/2022
5.73
 35,200 5.55 5.82 5.36 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
5.64
 55,500 5.73 6 5.64 0 0 0
08/12/2022
5.68
 176,700 5.54 5.82 5.54 0 0 0
07/12/2022
5.54
 163,800 5.75 5.75 5.47 0 0 0
06/12/2022
5.75
 76,202 5.75 5.89 5.54 0 0 0
05/12/2022
5.96
 166,800 5.89 5.96 5.54 0 0 0
02/12/2022
5.82
 91,700 5.54 5.82 5.54 0 0 0
01/12/2022
5.75
 91,400 5.61 5.75 5.54 0 0 0
30/11/2022
5.26
 201,400 5.05 5.26 4.77 0 0 0
29/11/2022
4.84
 194,800 4.70 4.91 4.56 0 41,600 -0.3
28/11/2022
4.49
 88,200 4.28 4.49 4.28 0 0 0
25/11/2022
4.14
 123,900 3.93 4.14 3.93 0 0 0
24/11/2022
3.79
 40,600 3.72 3.86 3.72 0 0 0
23/11/2022
3.86
 71,412 4.00 4.14 3.86 0 0 0
22/11/2022
4.07
 169,926 4.00 4.14 3.93 0 0 0
21/11/2022
3.86
 209,202 4.07 4.14 3.86 0 0 0
18/11/2022
4.07
 90,100 4.00 4.07 3.72 0 0 0
17/11/2022
4.00
 102,500 4.07 4.07 3.86 0 0 0
16/11/2022
3.93
 235,800 3.37 4.00 3.37 0 0 0
15/11/2022
3.72
 125,200 3.72 3.79 3.72 0 0 0
14/11/2022
4.07
 196,000 4.63 4.63 4.07 0 0 0
11/11/2022
4.49
 24,100 5.05 5.05 4.49 0 0 0
10/11/2022
4.77
 22,600 4.84 4.98 4.63 0 0 0
09/11/2022
5.12
 9,802 5.12 5.26 4.98 0 0 0
08/11/2022
5.12
 25,000 4.91 5.19 4.77 0 0 0
07/11/2022
4.98
 75,501 5.96 5.96 4.98 0 0 0
04/11/2022
5.47
 54,300 5.89 5.89 5.40 0 0 0
03/11/2022
5.89
 51,600 5.89 6.03 5.75 0 0 0
02/11/2022
5.96
 88,730 5.75 5.96 5.75 0 0 0
01/11/2022
5.75
 57,400 5.89 5.89 5.61 0 0 0
31/10/2022
5.82
 37,100 5.61 5.82 5.47 0 0 0
28/10/2022
5.61
 27,800 5.61 5.89 5.61 0 0 0
27/10/2022
5.61
 46,100 4.98 5.61 4.91 0 0 0
26/10/2022
5.12
 27,010 4.98 5.26 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc