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)
25/10/2022
4.98
 72,700 5.26 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 5.82 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 5.82 5.96 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 5.68 5.89 5.61 0 0 0
12/10/2022
5.96
 52,200 5.40 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 5.82 5.82 5.40 0 0 0
06/10/2022
5.96
 126,300 6.52 6.52 5.96 0 0 0
05/10/2022
6.45
 142,800 6.31 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 6.17 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 6.45 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 6.31 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 7.51 7.51 7.01 0 0 0
16/09/2022
7.44
 487,930 7.79 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 7.86 8.00 7.58 0 0 0
13/09/2022
8.00
 641,000 8.00 8.14 7.86 0 0 0
12/09/2022
7.93
 739,973 8.21 8.28 7.86 0 0 0
09/09/2022
8.07
 1,083,000 8.49 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 8.91 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 8.42 8.84 8.35 0 0 0
29/08/2022
8.63
 1,372,400 8.56 8.63 8.21 0 0 0
26/08/2022
8.77
 1,078,100 8.91 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 9.12 9.19 8.84 0 0 0
23/08/2022
9.19
 1,664,600 8.14 9.19 7.93 0 0 0
22/08/2022
8.42
 750,858 8.49 8.70 8.21 0 0 0
19/08/2022
8.56
 1,355,809 8.84 9.12 8.49 0 0 0
18/08/2022
8.91
 498,500 9.33 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 9.89 10.03 9.40 0 0 0
12/08/2022
9.96
 966,000 9.68 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 9.19 10.03 9.12 0 0 0
09/08/2022
9.26
 800,365 9.33 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 9.12 9.26 8.84 0 0 0
02/08/2022
9.19
 478,008 9.33 9.47 9.05 0 0 0
01/08/2022
9.26
 658,500 9.12 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 7.93 8.28 7.93 0 0 0
27/07/2022
8.00
 680,100 7.79 8.00 7.44 0 0 0
26/07/2022
7.93
 294,800 8.28 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 8.42 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 6.94 7.23 6.59 0 0 0
07/07/2022
6.87
 793,000 6.24 6.87 6.10 0 0 0
06/07/2022
6.52
 561,500 6.66 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 7.86 7.93 7.58 0 0 0
01/07/2022
7.93
 407,400 8.07 8.07 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 8.28 8.42 7.93 0 0 0
28/06/2022
8.35
 981,500 8.42 8.70 8.00 0 0 0
27/06/2022
8.42
 515,117 8.42 8.63 8.00 0 0 0
24/06/2022
8.00
 1,139,900 7.30 8.00 7.08 0 0 0
23/06/2022
7.30
 1,081,000 6.31 7.44 6.24 0 0 0
22/06/2022
6.87
 73,000 6.87 6.87 6.87 0 0 0
21/06/2022
7.58
 63,615 7.58 7.58 7.58 0 0 0
20/06/2022
8.35
 228,502 8.35 8.35 8.35 0 0 0
17/06/2022
9.26
 70,000 9.82 9.82 9.26 0 0 0
16/06/2022
10.24
 655,001 10.73 10.87 9.75 0 0 0
15/06/2022
10.80
 898,903 11.22 11.57 10.80 0 0 0
14/06/2022
11.99
 224,800 12.49 12.49 11.99 0 0 0
13/06/2022
13.33
 255,501 14.38 14.66 13.33 0 0 0
10/06/2022
14.80
 488,400 15.29 15.36 14.59 0 0 0
09/06/2022
15.29
 934,601 14.03 15.29 13.26 0 0 0
08/06/2022
14.03
 119,602 14.94 15.01 13.89 0 0 0
07/06/2022
15.08
 293,800 15.64 15.64 14.94 0 0 0
06/06/2022
15.64
 282,402 15.29 15.71 15.08 0 0 0

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