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)
27/01/2022
12.59
 39,000 12.45 12.59 12.35 0 0 0
26/01/2022
12.45
 53,800 12.21 12.54 12.16 0 0 0
25/01/2022
12.21
 35,400 12.93 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 12.54 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 12.73 12.97 12.11 0 0 0
18/01/2022
12.73
 86,900 13.02 13.02 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 12.88 12.88 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 12.88 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 13.21 13.21 12.35 0 0 0
07/01/2022
13.21
 114,200 13.50 13.50 12.93 0 0 0
06/01/2022
13.50
 96,000 13.60 13.60 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
31/12/2021
13.84
 428,500 13.12 13.88 12.35 0 0 0
30/12/2021
13.12
 60,500 13.17 13.17 12.78 0 0 0
29/12/2021
13.17
 48,800 13.21 13.21 12.88 0 0 0
28/12/2021
13.21
 45,600 13.21 13.21 12.83 0 0 0
27/12/2021
13.21
 76,100 13.21 13.26 12.93 0 0 0
24/12/2021
13.21
 64,200 13.31 13.31 12.97 0 0 0
23/12/2021
13.31
 48,400 13.40 13.40 12.59 0 0 0
22/12/2021
13.40
 161,000 13.21 13.40 12.88 0 0 0
21/12/2021
13.21
 83,600 13.02 13.21 12.88 0 0 0
20/12/2021
13.02
 79,300 12.93 13.02 12.73 0 0 0
17/12/2021
12.93
 59,000 13.12 13.12 12.83 0 0 0
16/12/2021
13.12
 92,900 13.12 13.12 12.83 0 0 0
15/12/2021
13.12
 82,000 13.21 13.21 12.93 0 0 0
14/12/2021
13.21
 87,400 13.36 13.36 13.07 0 0 0
13/12/2021
13.36
 92,900 13.36 13.55 13.26 0 0 0
10/12/2021
13.36
 113,900 13.31 13.36 13.17 0 0 0
09/12/2021
13.31
 65,900 13.40 13.40 13.17 0 0 0
08/12/2021
13.40
 117,300 13.17 13.40 13.02 0 0 0
07/12/2021
13.17
 40,150 13.31 13.31 13.02 0 0 0
06/12/2021
13.31
 73,320 13.17 13.45 12.83 0 0 0
03/12/2021
13.17
 128,400 12.83 13.26 12.54 0 0 0
02/12/2021
12.83
 113,100 12.83 12.83 12.64 0 0 0
01/12/2021
12.83
 62,300 13.02 13.02 12.83 0 0 0
30/11/2021
13.02
 56,200 13.31 13.31 12.97 0 0 0
29/11/2021
13.31
 67,700 13.36 13.36 12.93 0 0 0
26/11/2021
13.36
 80,300 13.17 13.40 13.12 0 0 0
25/11/2021
13.17
 118,000 13.07 13.17 12.97 0 0 0
24/11/2021
13.07
 62,300 13.07 13.17 12.93 0 0 0
23/11/2021
13.07
 108,800 13.02 13.07 12.73 0 0 0
22/11/2021
13.02
 198,300 13.21 13.21 12.83 0 0 0
19/11/2021
13.21
 111,500 13.21 13.21 12.97 0 0 0
18/11/2021
13.21
 96,400 13.31 13.31 12.93 0 0 0
17/11/2021
13.31
 124,300 13.02 13.31 12.73 0 0 0
16/11/2021
13.02
 188,000 13.21 13.21 12.73 0 0 0
15/11/2021
13.21
 124,800 13.36 13.36 13.07 0 0 0
12/11/2021
13.36
 119,701 13.31 13.36 13.17 0 0 0
11/11/2021
13.31
 89,200 13.45 13.45 13.26 0 0 0
10/11/2021
13.45
 103,000 13.36 13.45 13.26 0 0 0
09/11/2021
13.36
 107,700 13.40 13.40 13.21 0 0 0
08/11/2021
13.40
 139,000 13.45 13.45 13.17 0 0 0
05/11/2021
13.45
 150,000 13.36 13.45 13.12 0 0 0
04/11/2021
13.36
 118,600 13.45 13.45 13.21 0 0 0
03/11/2021
13.45
 368,300 13.55 13.98 13.45 0 0 0
02/11/2021
13.55
 185,851 13.40 13.64 13.40 0 0 0
01/11/2021
13.40
 523,506 12.69 13.55 12.59 0 0 0
29/10/2021
12.69
 220,600 12.21 12.69 12.16 0 0 0
28/10/2021
12.21
 134,700 12.21 12.21 11.97 0 0 0
27/10/2021
12.21
 141,400 12.26 12.26 12.06 0 0 0
26/10/2021
12.26
 82,200 12.26 12.26 12.02 0 0 0
25/10/2021
12.26
 99,400 12.35 12.35 12.11 0 0 0
22/10/2021
12.35
 117,400 12.40 12.40 12.21 0 0 0
21/10/2021
12.40
 92,900 12.49 12.49 12.30 0 0 0
20/10/2021
12.49
 124,606 12.35 12.49 12.26 0 0 0
19/10/2021
12.35
 196,000 12.21 12.35 11.97 0 0 0
18/10/2021
12.21
 154,000 12.26 12.35 12.16 0 0 0
15/10/2021
12.26
 147,400 12.16 12.30 12.02 0 0 0
14/10/2021
12.16
 134,700 12.26 12.26 12.02 0 0 0
13/10/2021
12.26
 116,500 12.06 12.26 11.97 0 0 0
12/10/2021
12.06
 135,512 12.21 12.21 11.97 0 0 0
11/10/2021
12.21
 383,100 11.97 12.26 11.92 0 0 0
08/10/2021
11.97
 203,100 12.11 12.11 11.97 0 0 0
07/10/2021
12.11
 140,200 12.06 12.26 11.97 0 0 0
06/10/2021
12.06
 286,401 11.44 12.21 11.44 0 0 0
05/10/2021
11.44
 133,634 11.30 11.44 11.11 0 0 0
04/10/2021
11.30
 91,500 11.39 11.44 11.25 0 0 0
01/10/2021
11.39
 62,500 11.44 11.44 11.25 40,200 40,200 0
30/09/2021
11.44
 125,000 11.25 11.44 11.25 0 0 0
29/09/2021
11.25
 64,660 11.44 11.44 11.25 0 0 0
28/09/2021
11.44
 69,006 11.30 11.44 11.01 0 0 0
27/09/2021
11.30
 102,134 11.44 11.44 10.96 0 0 0
24/09/2021
11.44
 218,112 11.35 11.44 10.29 0 0 0
23/09/2021
11.35
 95,101 11.44 11.44 11.20 0 0 0
22/09/2021
11.44
 87,114 11.49 11.54 11.35 0 0 0
21/09/2021
11.49
 130,100 11.44 11.49 11.15 0 0 0
20/09/2021
11.44
 195,201 11.54 11.63 11.44 0 0 0
17/09/2021
11.54
 110,700 11.54 11.59 11.39 0 9,800 -0.2
16/09/2021
11.54
 122,612 11.63 11.68 11.44 0 10,200 -0.2
15/09/2021
11.63
 100,700 11.39 11.73 11.39 0 0 0
14/09/2021
11.39
 107,001 11.44 11.63 11.39 0 0 0
13/09/2021
11.44
 177,200 11.39 11.49 11.20 0 0 0
10/09/2021
11.39
 130,753 11.44 11.63 11.25 0 0 0
09/09/2021
11.44
 103,100 11.59 11.73 11.35 0 0 0

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