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)
03/06/2022
15.29
 350,500 14.80 15.43 14.80 0 0 0
02/06/2022
15.15
 567,400 15.50 15.50 15.01 0 0 0
01/06/2022
15.57
 326,512 15.85 15.92 15.36 0 0 0
31/05/2022
15.99
 591,100 16.48 16.48 15.71 0 0 0
30/05/2022
16.48
 590,580 16.84 16.84 16.13 0 0 0
27/05/2022
16.91
 968,703 16.69 16.98 16.34 0 0 0
26/05/2022
16.76
 907,300 16.69 16.84 16.13 0 0 0
25/05/2022
16.69
 571,902 16.76 16.84 16.13 0 0 0
24/05/2022
16.84
 284,308 17.05 17.12 16.48 0 0 0
23/05/2022
17.12
 730,401 17.19 17.33 16.48 0 0 0
20/05/2022
17.19
 740,116 17.12 17.47 16.48 0 0 0
19/05/2022
17.19
 773,800 17.19 17.40 16.48 0 0 0
18/05/2022
17.40
 1,195,000 17.40 17.54 16.48 0 0 0
17/05/2022
17.47
 615,400 17.40 17.54 16.76 0 0 0
16/05/2022
17.40
 894,870 17.40 17.75 16.84 0 0 0
13/05/2022
17.40
 1,494,804 16.62 17.75 16.13 0 0 0
12/05/2022
16.69
 704,605 17.05 17.12 16.13 0 0 0
11/05/2022
16.84
 943,800 16.69 17.54 15.78 0 0 0
10/05/2022
16.69
 697,200 16.98 17.26 15.78 0 0 0
09/05/2022
17.19
 651,700 17.12 17.33 16.13 0 100 0.0
06/05/2022
17.26
 886,200 17.05 17.54 16.48 0 0 0
05/05/2022
17.19
 525,200 17.54 17.61 16.98 0 0 0
04/05/2022
17.54
 780,110 17.96 18.24 17.12 0 0 0
29/04/2022
17.89
 479,200 17.68 18.10 17.05 0 0 0
28/04/2022
17.54
 663,900 18.52 18.52 16.69 0 0 0
27/04/2022
16.84
 969,779 15.15 16.84 14.87 0 0 0
26/04/2022
15.36
 623,900 14.87 15.36 14.17 0 100 0.0
25/04/2022
14.87
 759,600 14.24 15.15 13.75 0 300 0.0
22/04/2022
14.38
 624,500 13.75 14.80 13.40 0 0 0
21/04/2022
14.24
 267,200 14.17 14.24 13.33 0 0 0
20/04/2022
14.17
 168,010 13.33 14.17 13.26 0 0 0
19/04/2022
13.75
 370,500 13.68 14.10 13.33 0 0 0
18/04/2022
13.68
 200,400 13.89 13.96 13.33 0 600 0.0
14/04/2022
14.38
 81,300 14.80 14.80 14.24 0 0 0
13/04/2022
14.73
 59,200 14.73 14.94 14.59 0 0 0
12/04/2022
14.73
 75,800 14.87 15.01 14.52 0 500 0.0
08/04/2022
14.87
 77,200 14.87 14.94 14.59 0 0 0
07/04/2022
14.87
 98,700 14.94 15.01 14.80 0 0 0
06/04/2022
14.94
 52,900 15.01 15.08 14.80 0 0 0
05/04/2022
15.01
 117,900 15.29 15.29 14.59 0 0 0
04/04/2022
15.01
 122,400 15.29 15.29 14.73 0 0 0
01/04/2022
15.29
 120,400 15.15 15.29 14.80 0 0 0
31/03/2022
15.15
 241,120 15.50 15.50 14.66 0 0 0
30/03/2022
15.29
 278,201 14.87 15.29 14.59 0 0 0
29/03/2022
14.87
 194,500 14.73 14.87 14.66 0 0 0
28/03/2022
14.73
 99,800 14.80 14.87 14.59 0 0 0
25/03/2022
14.80
 209,740 14.66 14.80 14.45 0 0 0
24/03/2022
14.66
 126,100 14.59 14.66 14.45 0 0 0
23/03/2022
14.59
 135,900 14.52 14.66 14.38 0 2,400 0.0
22/03/2022
14.52
 90,631 14.73 14.80 14.31 0 0 0
21/03/2022
14.73
 114,000 14.66 14.80 14.59 0 0 0
18/03/2022
14.66
 505,650 13.75 14.66 13.19 0 0 0
17/03/2022
13.75
 134,200 13.47 13.82 13.33 0 0 0
16/03/2022
13.40
 64,900 13.68 13.82 13.33 0 0 0
15/03/2022
13.68
 60,700 13.75 13.82 13.54 0 0 0
14/03/2022
13.75
 103,700 13.82 13.96 13.68 0 0 0
11/03/2022
13.89
 162,400 13.75 13.89 13.47 0 0 0
10/03/2022
13.75
 26,000 13.89 13.96 13.40 0 0 0
09/03/2022
13.89
 62,700 14.03 14.03 13.40 0 0 0
08/03/2022
14.17
 82,300 14.24 14.31 13.89 0 0 0
07/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
07/03/2022
14.24
 105,800 14.38 14.38 13.54 0 0 0
04/03/2022
13.12
 173,400 12.93 13.21 12.93 0 0 0
03/03/2022
12.93
 62,000 12.93 13.07 12.83 0 0 0
02/03/2022
12.93
 69,900 13.17 13.79 12.93 0 0 0
01/03/2022
13.17
 98,000 12.83 13.17 12.59 0 0 0
28/02/2022
12.83
 70,900 12.88 13.02 12.73 0 0 0
25/02/2022
12.88
 81,000 12.93 12.93 12.78 0 0 0
24/02/2022
12.93
 65,610 12.88 12.97 12.45 0 0 0
23/02/2022
12.88
 97,500 13.02 13.07 12.88 0 0 0
22/02/2022
13.02
 72,300 13.07 13.12 12.93 0 0 0
21/02/2022
13.12
 62,200 13.21 13.21 13.07 0 0 0
18/02/2022
13.21
 43,500 13.21 13.26 13.12 0 0 0
17/02/2022
13.26
 78,600 13.26 13.31 13.07 0 0 0
16/02/2022
13.26
 54,400 13.26 13.26 13.07 0 0 0
15/02/2022
13.21
 57,400 13.17 13.21 12.93 0 0 0
14/02/2022
13.17
 47,700 13.40 13.40 13.17 0 0 0
11/02/2022
13.40
 52,600 13.55 13.55 13.17 0 0 0
10/02/2022
13.07
 219,900 12.93 13.17 12.88 0 0 0
09/02/2022
12.93
 147,500 12.93 13.07 12.83 0 0 0
08/02/2022
12.93
 179,200 12.78 13.02 12.59 0 0 0
07/02/2022
12.78
 75,710 12.59 12.78 12.59 0 0 0
28/01/2022
12.59
 41,300 12.54 12.59 12.45 0 0 0
27/01/2022
12.59
 39,000 12.49 12.59 12.35 0 0 0
26/01/2022
12.45
 53,800 12.26 12.54 12.16 0 0 0
25/01/2022
12.21
 35,400 12.88 12.93 12.21 0 0 0
24/01/2022
12.93
 62,700 12.69 12.93 12.45 0 0 0
21/01/2022
12.69
 96,300 12.49 13.02 12.40 0 0 0
20/01/2022
12.54
 94,800 12.35 12.54 12.30 0 0 0
19/01/2022
12.35
 179,600 12.69 12.97 12.11 0 0 0
18/01/2022
12.73
 86,900 12.93 12.93 12.40 0 0 0
17/01/2022
13.02
 126,600 12.45 13.02 11.97 0 0 0
14/01/2022
12.45
 45,700 12.83 12.83 12.35 0 0 0
13/01/2022
12.88
 66,000 12.83 12.93 12.45 0 0 0
12/01/2022
12.83
 45,400 12.73 12.88 11.97 0 0 0
11/01/2022
12.88
 126,500 12.35 12.88 11.97 0 0 0
10/01/2022
12.35
 67,800 13.17 13.17 12.35 0 0 0
07/01/2022
13.21
 114,200 13.45 13.45 12.93 0 0 0
06/01/2022
13.50
 96,000 13.55 13.55 13.07 0 0 0
05/01/2022
13.60
 36,600 13.64 13.64 13.21 0 0 0
04/01/2022
13.64
 130,600 13.84 13.88 13.21 0 0 0

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