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)
28/06/2022
8.35
 981,500 8.42 8.70 8.00 0 0 0
27/06/2022
8.42
 515,117 8.00 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 6.87 7.44 6.24 0 0 0
22/06/2022
6.87
 73,000 7.58 7.58 6.87 0 0 0
21/06/2022
7.58
 63,615 8.35 8.35 7.58 0 0 0
20/06/2022
8.35
 228,502 9.26 9.26 8.35 0 0 0
17/06/2022
9.26
 70,000 10.24 10.24 9.26 0 0 0
16/06/2022
10.24
 655,001 10.80 10.87 9.75 0 0 0
15/06/2022
10.80
 898,903 11.99 11.99 10.80 0 0 0
14/06/2022
11.99
 224,800 13.33 13.33 11.99 0 0 0
13/06/2022
13.33
 255,501 14.80 14.80 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 15.08 15.08 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
03/06/2022
15.29
 350,500 15.15 15.43 14.80 0 0 0
02/06/2022
15.15
 567,400 15.57 15.57 15.01 0 0 0
01/06/2022
15.57
 326,512 15.99 15.99 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 16.91 16.91 16.13 0 0 0
27/05/2022
16.91
 968,703 16.76 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 16.84 16.84 16.13 0 0 0
24/05/2022
16.84
 284,308 17.12 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 17.19 17.47 16.48 0 0 0
19/05/2022
17.19
 773,800 17.40 17.40 16.48 0 0 0
18/05/2022
17.40
 1,195,000 17.47 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 16.69 17.75 16.13 0 0 0
12/05/2022
16.69
 704,605 16.84 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 17.19 17.26 15.78 0 0 0
09/05/2022
17.19
 651,700 17.26 17.33 16.13 0 100 0.0
06/05/2022
17.26
 886,200 17.19 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 17.89 18.24 17.12 0 0 0
29/04/2022
17.89
 479,200 17.54 18.10 17.05 0 0 0
28/04/2022
17.54
 663,900 16.84 18.52 16.69 0 0 0
27/04/2022
16.84
 969,779 15.36 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 14.38 15.15 13.75 0 300 0.0
22/04/2022
14.38
 624,500 14.24 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
 168,000 13.75 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 14.17 14.17 13.33 0 600 0.0
15/04/2022
14.17
 134,500 14.38 14.38 13.89 0 0 0
14/04/2022
14.38
 81,300 14.73 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 15.01 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 15.29 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 13.40 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 13.89 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 14.17 14.17 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 13.12 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 13.12 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 13.26 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 13.21 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 13.07 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 12.59 12.59 12.45 0 0 0

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