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)
17/11/2022
4.00
 102,500 3.93 4.07 3.86 0 0 0
16/11/2022
3.93
 235,800 3.72 4.00 3.37 0 0 0
15/11/2022
3.72
 125,200 4.07 4.07 3.72 0 0 0
14/11/2022
4.07
 196,000 4.49 4.63 4.07 0 0 0
11/11/2022
4.49
 24,100 4.77 5.05 4.49 0 0 0
10/11/2022
4.77
 22,600 5.12 5.12 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 4.98 5.19 4.77 0 0 0
07/11/2022
4.98
 75,501 5.47 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 5.96 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 5.82 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 5.12 5.61 4.91 0 0 0
26/10/2022
5.12
 27,010 4.98 5.26 4.91 0 0 0
25/10/2022
4.98
 72,700 5.33 5.33 4.91 0 0 0
24/10/2022
5.33
 33,700 5.61 5.61 5.33 0 0 0
21/10/2022
5.61
 142,700 5.89 5.89 5.61 0 0 0
20/10/2022
5.89
 51,300 5.96 5.96 5.75 0 0 0
19/10/2022
5.96
 37,100 6.03 6.03 5.82 0 0 0
18/10/2022
6.03
 106,700 5.82 6.03 5.75 0 0 0
17/10/2022
5.82
 47,900 5.82 5.82 5.68 0 0 0
14/10/2022
5.82
 72,610 5.89 5.89 5.82 0 0 0
13/10/2022
5.89
 55,100 5.96 5.96 5.61 0 0 0
12/10/2022
5.96
 52,200 5.54 5.96 5.26 0 0 0
11/10/2022
5.54
 70,900 5.75 5.75 5.26 0 0 0
10/10/2022
5.75
 63,000 5.75 5.89 5.26 0 0 0
07/10/2022
5.75
 160,802 5.96 5.96 5.40 0 0 0
06/10/2022
5.96
 126,300 6.45 6.52 5.96 0 0 0
05/10/2022
6.45
 142,800 6.24 6.45 6.24 0 0 0
04/10/2022
6.24
 340,800 6.24 6.31 6.10 0 0 0
03/10/2022
6.24
 158,313 6.31 6.31 6.03 0 0 0
30/09/2022
6.31
 250,700 6.17 6.31 5.68 0 0 0
29/09/2022
6.17
 82,700 6.24 6.45 6.17 0 0 0
28/09/2022
6.24
 104,800 6.24 6.31 6.10 0 0 0
27/09/2022
6.24
 163,200 6.24 6.31 6.24 0 0 0
26/09/2022
6.24
 249,600 6.80 6.80 6.24 0 0 0
23/09/2022
6.80
 161,600 6.80 7.08 6.80 0 0 0
22/09/2022
6.80
 190,007 6.80 6.94 6.73 0 0 0
21/09/2022
6.80
 185,700 7.01 7.01 6.80 0 0 0
20/09/2022
7.01
 261,810 7.01 7.23 6.94 0 0 0
19/09/2022
7.01
 391,400 7.44 7.51 7.01 0 0 0
16/09/2022
7.44
 487,930 7.93 7.93 7.44 0 0 0
15/09/2022
7.93
 1,292,310 7.72 8.14 7.51 0 0 0
14/09/2022
7.72
 987,600 8.00 8.00 7.58 0 0 0
13/09/2022
8.00
 641,000 7.93 8.14 7.86 0 0 0
12/09/2022
7.93
 739,973 8.07 8.28 7.86 0 0 0
09/09/2022
8.07
 1,083,000 8.42 8.49 8.00 0 0 0
08/09/2022
8.42
 1,320,800 8.56 8.63 8.28 0 0 0
07/09/2022
8.56
 1,547,400 8.42 8.70 8.21 0 0 0
06/09/2022
8.42
 1,375,000 8.49 8.63 8.14 0 0 0
05/09/2022
8.49
 865,600 8.98 9.05 8.49 0 0 0
31/08/2022
8.98
 1,081,480 8.77 9.05 8.49 0 0 0
30/08/2022
8.77
 1,334,400 8.63 8.84 8.35 0 0 0
29/08/2022
8.63
 1,372,400 8.77 8.77 8.21 0 0 0
26/08/2022
8.77
 1,078,100 8.98 8.98 8.63 0 0 0
25/08/2022
8.98
 955,242 9.05 9.05 8.70 0 0 0
24/08/2022
9.05
 852,100 9.19 9.19 8.84 0 0 0
23/08/2022
9.19
 1,664,600 8.42 9.19 7.93 0 0 0
22/08/2022
8.42
 750,858 8.56 8.70 8.21 0 0 0
19/08/2022
8.56
 1,355,809 8.91 9.12 8.49 0 0 0
18/08/2022
8.91
 498,500 9.26 9.33 8.77 0 0 0
17/08/2022
9.26
 595,200 9.19 9.33 8.98 0 0 0
16/08/2022
9.19
 2,121,902 9.54 9.75 9.12 0 0 0
15/08/2022
9.54
 1,194,000 9.96 10.03 9.40 0 0 0
12/08/2022
9.96
 966,000 9.82 10.03 9.47 0 0 0
11/08/2022
9.82
 943,000 9.96 10.24 9.75 0 0 0
10/08/2022
9.96
 2,135,431 9.26 10.03 9.12 0 0 0
09/08/2022
9.26
 800,365 9.40 9.61 9.12 0 0 0
08/08/2022
9.40
 668,520 9.68 9.68 9.40 0 0 0
05/08/2022
9.68
 1,315,800 9.40 9.82 9.19 0 0 0
04/08/2022
9.40
 1,908,800 9.05 9.54 8.84 0 0 0
03/08/2022
9.05
 699,300 9.19 9.26 8.84 0 0 0
02/08/2022
9.19
 478,008 9.26 9.47 9.05 0 0 0
01/08/2022
9.26
 658,500 8.98 9.47 8.91 0 0 0
29/07/2022
8.98
 1,714,600 8.21 8.98 8.00 0 0 0
28/07/2022
8.21
 505,039 8.00 8.28 7.93 0 0 0
27/07/2022
8.00
 680,100 7.93 8.00 7.44 0 0 0
26/07/2022
7.93
 294,800 8.35 8.35 7.93 0 0 0
25/07/2022
8.35
 341,300 8.56 8.63 8.21 0 0 0
22/07/2022
8.56
 682,800 8.49 8.56 8.28 0 0 0
21/07/2022
8.49
 683,205 8.35 8.63 8.07 0 0 0
20/07/2022
8.35
 429,705 8.28 8.56 8.21 0 0 0
19/07/2022
8.28
 1,281,900 7.86 8.28 7.58 0 0 0
18/07/2022
7.86
 392,610 7.86 8.00 7.65 0 0 0
15/07/2022
7.86
 415,400 8.00 8.07 7.65 0 0 0
14/07/2022
8.00
 325,100 8.07 8.35 7.86 0 0 0
13/07/2022
8.07
 492,100 7.65 8.14 7.51 0 0 0
12/07/2022
7.65
 927,913 7.01 7.72 6.73 0 0 0
11/07/2022
7.01
 313,900 7.08 7.15 6.80 0 0 0
08/07/2022
7.08
 542,300 6.87 7.23 6.59 0 0 0
07/07/2022
6.87
 793,000 6.52 6.87 6.10 0 0 0
06/07/2022
6.52
 561,500 7.23 7.23 6.52 0 0 0
05/07/2022
7.23
 700,801 7.79 7.86 7.01 0 0 0
04/07/2022
7.79
 384,600 7.93 7.93 7.58 0 0 0
01/07/2022
7.93
 407,400 8.14 8.14 7.58 0 0 0
30/06/2022
8.14
 1,353,600 8.07 8.28 7.58 0 0 0
29/06/2022
8.07
 952,300 8.35 8.42 7.93 0 0 0

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