CTCP Hãng sơn Đông Á (hda)

6.70
0
(0%)
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
(2026-08-19) 		0.10 1.52% 4,663,600 0 0
6.10
6.80
6.70
2 tháng
(2026-07-20) 		0.20 3.08% 5,127,300 0 0
6
6.80
6.70
3 tháng
(2026-06-22) 		0.30 4.69% 5,183,100 0 0
6
7.70
6.70
6 tháng
(2026-03-23) 		0.97 16.98% 7,681,400 0 0
5.55
7.70
6.70
12 tháng
(2025-09-23) 		1.43 27.07% 11,881,000 -100 0.0
5.09
7.70
6.70
24 tháng
(2024-09-30) 		3.34 99.19% 20,684,502 -21,700 -0.1
3.27
7.70
6.70
36 tháng
(2023-10-04) 		1.97 41.73% 28,827,470 -30,800 -0.1
3.27
7.70
6.70
60 tháng
(2021-10-14) 		-5.46 -44.90% 146,750,516 -76,500 -0.5
3.27
17.89
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.09
 75,600 4.36 4.36 4.09 0 0 0
06/04/2023
4.36
 66,097 4.27 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 4.27 4.27 4.09 0 0 0
03/04/2023
4.18
 27,503 4.18 4.27 4 0 0 0
31/03/2023
4.09
 37,600 4.18 4.18 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 4.27 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 4.18 4.27 4.18 0 0 0
23/03/2023
4.27
 15,200 4.27 4.27 4.27 0 0 0
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
26/01/2023
5.91
 211,100 6 6 5.73 0 0 0
25/01/2023
5.91
 211,100 6 6 5.73 0 0 0
24/01/2023
5.91
 211,100 6 6 5.73 0 0 0
23/01/2023
5.91
 211,100 6 6 5.73 0 0 0
20/01/2023
5.91
 211,100 6 6 5.73 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 4.73 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 5 5 4.82 0 0 0
27/12/2022
5
 40,200 5 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 5.18 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 5.45 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 5.55 5.64 5.45 0 0 0
13/12/2022
5.55
 85,900 5.73 5.82 5.36 0 0 0
12/12/2022
5.73
 35,200 5.64 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 5.68 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 5.96 5.96 5.54 0 0 0
05/12/2022
5.96
 166,800 5.82 5.96 5.54 0 0 0
02/12/2022
5.82
 91,700 5.75 5.82 5.54 0 0 0
01/12/2022
5.75
 91,400 5.26 5.75 5.54 0 0 0
30/11/2022
5.26
 201,400 4.84 5.26 4.77 0 0 0
29/11/2022
4.84
 194,800 4.49 4.91 4.56 0 41,600 -0.3
28/11/2022
4.49
 88,200 4.14 4.49 4.28 0 0 0
25/11/2022
4.14
 123,900 3.79 4.14 3.93 0 0 0
24/11/2022
3.79
 40,600 3.86 3.86 3.72 0 0 0
23/11/2022
3.86
 71,412 4.07 4.14 3.86 0 0 0
22/11/2022
4.07
 169,926 3.86 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

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