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)
08/09/2021
11.59
 118,700 11.68 11.68 11.49 0 0 0
07/09/2021
11.68
 117,640 11.44 11.68 11.25 0 0 0
06/09/2021
11.44
 132,900 11.11 11.44 10.82 0 0 0
01/09/2021
11.11
 118,820 11.01 11.11 10.34 0 0 0
31/08/2021
11.01
 267,000 10.48 11.15 10.48 0 0 0
30/08/2021
10.48
 331,510 10.44 11.01 10.39 0 0 0
27/08/2021
10.44
 301,600 10.01 10.44 9.14 0 0 0
26/08/2021
10.01
 82,100 10.05 10.29 9.91 0 0 0
25/08/2021
10.05
 102,400 10.24 10.24 9.91 0 0 0
24/08/2021
10.24
 180,600 10.44 10.44 10.15 0 100 0.0
23/08/2021
10.44
 155,212 10.53 10.63 10.44 0 0 0
20/08/2021
10.53
 482,400 10.48 10.82 10.39 0 0 0
19/08/2021
10.48
 458,000 10.01 10.53 9.86 0 0 0
18/08/2021
10.01
 113,500 10.15 10.20 10.01 0 0 0
17/08/2021
10.15
 111,800 10.34 10.34 10.15 0 0 0
16/08/2021
10.34
 208,000 10.15 10.53 10.05 0 0 0
13/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
13/08/2021
10.15
 349,200 10.15 10.63 10.10 0 0 0
12/08/2021
10.15
 174,800 10.06 10.24 9.96 0 0 0
11/08/2021
10.06
 155,000 10.15 10.15 9.92 0 0 0
10/08/2021
10.15
 113,700 10.24 10.34 10.06 0 0 0
09/08/2021
10.24
 101,400 10.34 10.38 10.20 0 0 0
06/08/2021
10.34
 232,400 9.92 10.38 9.92 0 0 0
05/08/2021
9.92
 148,900 9.96 10.01 9.73 0 9,000 -0.2
04/08/2021
9.96
 149,601 10.10 10.15 9.35 0 0 0
03/08/2021
10.10
 114,400 9.87 10.15 9.87 0 0 0
02/08/2021
9.87
 845,200 8.98 9.87 8.84 0 20,000 -0.4
30/07/2021
8.98
 183,600 8.70 8.98 8.65 0 0 0
29/07/2021
8.70
 186,700 8.79 8.89 8.61 0 0 0
28/07/2021
8.79
 128,400 8.70 8.79 8.56 0 0 0
27/07/2021
8.70
 107,400 8.79 8.89 8.65 0 0 0
26/07/2021
8.79
 151,300 8.65 8.79 8.37 0 10,000 -0.2
23/07/2021
8.65
 226,200 8.37 8.65 8.09 0 5,000 -0.1
22/07/2021
8.37
 253,800 8.18 8.37 8.09 0 0 0
21/07/2021
8.18
 119,737 8.18 8.28 7.90 0 4,000 -0.1
20/07/2021
8.18
 99,100 8.23 8.37 8.18 0 4,500 -0.1
19/07/2021
8.23
 397,500 8.00 8.28 7.67 0 3,000 -0.1
16/07/2021
8.00
 615,100 7.81 8.04 7.53 0 0 0
15/07/2021
7.81
 227,300 7.81 7.81 7.30 0 0 0
14/07/2021
7.81
 113,800 7.90 7.90 7.62 0 9,000 -0.2
13/07/2021
7.90
 92,737 7.86 8.09 7.53 0 0 0
12/07/2021
7.86
 513,201 7.25 7.95 7.06 3,000 2,500 0.0
09/07/2021
7.25
 4,910 6.59 7.25 7.25 0 0 0
08/07/2021
6.59
 26,238 6.03 6.59 6.59 0 0 0
07/07/2021
6.03
 594,001 5.52 6.03 6.03 500 0 0.0
06/07/2021
5.52
 614,000 5.14 5.61 5.14 0 0 0
05/07/2021
5.14
 33,900 5.19 5.61 5.10 0 0 0
02/07/2021
5.19
 266,000 5.10 5.57 5.05 0 0 0
01/07/2021
5.10
 39,500 5.14 5.24 5.05 0 0 0
30/06/2021
5.14
 158,400 5.10 5.29 4.86 0 0 0
29/06/2021
5.10
 19,200 5.00 5.10 5.00 0 0 0
28/06/2021
5.00
 55,000 4.96 5.14 5.00 0 0 0
25/06/2021
4.96
 38,100 4.91 5.05 4.82 0 0 0
24/06/2021
4.91
 39,100 4.96 5.00 4.77 0 0 0
23/06/2021
4.96
 16,800 5.00 5.05 4.91 0 0 0
22/06/2021
5.00
 31,300 5.05 5.10 4.96 0 0 0
21/06/2021
5.05
 20,300 4.91 5.05 4.86 0 0 0
18/06/2021
4.91
 7,900 4.91 5.10 4.86 0 0 0
17/06/2021
4.91
 21,300 4.91 4.96 4.82 0 0 0
16/06/2021
4.91
 30,100 4.96 5.00 4.91 0 0 0
15/06/2021
4.96
 17,000 4.96 5.05 4.91 0 0 0
14/06/2021
4.96
 12,700 4.91 5.00 4.72 0 0 0
11/06/2021
4.91
 35,100 4.91 4.96 4.58 0 0 0
10/06/2021
4.91
 17,100 4.96 4.96 4.77 0 0 0
09/06/2021
4.96
 820 4.91 4.96 4.91 0 0 0
08/06/2021
4.91
 100 4.96 4.96 4.91 0 0 0
07/06/2021
4.96
 100 4.96 4.96 4.96 0 0 0
04/06/2021
4.96
 1,400 4.91 5.00 4.68 0 0 0
03/06/2021
4.91
 400 4.96 4.96 4.91 0 0 0
02/06/2021
4.96
 200 5.00 5.00 4.96 0 0 0
01/06/2021
5.00
 100 4.96 5.00 5.00 0 0 0
31/05/2021
4.96
 18,500 5.00 5.00 4.96 0 0 0
28/05/2021
5.00
 200 5.05 5.05 5.00 0 0 0
27/05/2021
5.05
 100 5.00 5.05 5.05 0 0 0
26/05/2021
5.00
 0 5.00 5.00 5.00 0 0 0
25/05/2021
5.00
 100 4.72 5.00 5.00 0 0 0
24/05/2021
4.72
 0 4.72 4.72 4.72 0 0 0
21/05/2021
4.72
 0 4.72 4.72 4.72 0 0 0
20/05/2021
4.72
 31,000 4.82 4.82 4.54 0 0 0
19/05/2021
4.82
 150 4.82 4.82 4.82 0 0 0
18/05/2021
4.82
 1,600 4.82 4.82 4.82 0 0 0
17/05/2021
4.82
 13,200 4.86 4.91 4.68 0 0 0
14/05/2021
4.86
 13,600 4.82 4.86 4.82 0 0 0
13/05/2021
4.82
 17,600 4.91 4.96 4.82 0 0 0
12/05/2021
4.91
 16,500 4.86 4.91 4.82 0 0 0
11/05/2021
4.86
 14,200 4.82 4.86 4.82 0 0 0
10/05/2021
4.82
 50,801 4.86 4.91 4.77 0 0 0
07/05/2021
4.86
 9,900 4.86 4.91 4.86 0 0 0
06/05/2021
4.86
 48,501 4.91 4.96 4.86 0 0 0
05/05/2021
4.91
 12,000 4.91 4.91 4.91 2,000 0 0.0
04/05/2021
4.91
 16,700 4.86 4.91 4.77 0 0 0
29/04/2021
4.86
 31,600 4.86 4.96 4.86 0 0 0
28/04/2021
4.86
 17,600 4.86 5.29 4.86 0 0 0
27/04/2021
4.86
 18,900 4.86 4.86 4.82 0 2,000 0.0
26/04/2021
4.86
 29,800 4.86 4.96 4.86 0 0 0
23/04/2021
4.86
 5,100 4.86 4.96 4.40 0 0 0
22/04/2021
4.86
 25,700 5.14 5.14 4.82 0 0 0
20/04/2021
5.14
 18,500 4.91 5.19 4.86 0 0 0
19/04/2021
4.91
 11,200 4.77 4.91 4.77 0 0 0
16/04/2021
4.77
 15,200 4.82 5.14 4.77 0 0 0
15/04/2021
4.82
 6,100 4.91 5.24 4.82 0 0 0

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