CTCP Hãng sơn Đông Á (hda)

6.10
-0.30
(-4.69%)
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
(2025-11-17) 		-0.40 -6.25% 104,000 0 0
6
6.40
6.40
2 tháng
(2025-10-17) 		-0.40 -6.25% 527,600 0 0
5.60
6.60
6.40
3 tháng
(2025-09-17) 		-0.20 -3.23% 1,593,200 -100 -0.0
5.60
6.60
6.40
6 tháng
(2025-06-19) 		1.60 36.36% 4,304,800 -100 -0.0
4.40
6.60
6.40
12 tháng
(2024-12-23) 		2.40 66.67% 6,954,515 -21,700 -0.1
3.60
6.60
6.40
24 tháng
(2023-12-27) 		1 20% 11,415,080 -30,800 -0.1
3.60
6.60
6.40
36 tháng
(2023-01-03) 		0.30 5.26% 27,948,932 -30,900 -0.1
3.60
6.60
6.40
60 tháng
(2021-01-11) 		1.27 26.77% 149,083,270 -353,501 -4.0
3.60
19.68
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2020
4.06
 50,400 4.06 4.17 4.06 0 0 0
01/10/2020
4.06
 31,700 4.01 4.06 4.01 0 0 0
30/09/2020
4.01
 35,200 4.06 4.06 4.01 0 0 0
29/09/2020
4.06
 35,833 4.12 4.17 4.06 0 0 0
28/09/2020
4.12
 40,940 4.12 4.17 4.12 0 0 0
25/09/2020
4.12
 55,120 4.12 4.12 4.06 0 0 0
24/09/2020
4.12
 50,110 4.17 4.17 4.12 0 0 0
23/09/2020
4.17
 74,700 4.12 4.22 4.06 0 1,600 -0.0
22/09/2020
4.12
 52,640 4.06 4.12 4.01 0 1,600 -0.0
21/09/2020
4.06
 34,898 4.06 4.12 4.01 0 1,300 -0.0
18/09/2020
4.06
 39,910 4.12 4.12 4.06 0 0 0
17/09/2020
4.12
 33,600 4.06 4.17 4.06 0 0 0
16/09/2020
4.06
 37,220 4.01 4.12 4.01 0 0 0
15/09/2020
4.01
 23,210 4.17 4.17 4.01 0 0 0
14/09/2020
4.17
 44,530 4.12 4.17 4.06 0 0 0
11/09/2020
4.12
 85,750 4.06 4.12 4.01 0 0 0
10/09/2020
4.06
 82,400 4.06 4.17 4.01 0 0 0
09/09/2020
4.06
 78,300 4.27 4.27 4.06 0 0 0
08/09/2020
4.27
 42,300 4.22 4.27 4.12 0 0 0
07/09/2020
4.22
 55,800 4.12 4.22 4.12 0 0 0
04/09/2020
4.12
 27,600 4.17 4.17 4.06 0 0 0
03/09/2020
4.17
 42,150 4.17 4.17 4.01 0 0 0
01/09/2020
4.17
 16,250 4.22 4.22 4.12 0 0 0
31/08/2020
4.22
 38,500 3.96 4.22 4.01 0 0 0
28/08/2020
3.96
 13,760 3.96 3.96 3.86 0 0 0
27/08/2020
3.96
 39,200 4.17 4.17 3.96 0 0 0
26/08/2020
4.17
 23,700 4.27 4.27 4.17 0 0 0
25/08/2020
4.27
 47,811 4.27 4.37 4.27 0 0 0
24/08/2020
4.27
 96,368 3.91 4.27 3.91 0 0 0
21/08/2020
3.91
 19,400 3.86 3.91 3.86 0 0 0
20/08/2020
3.86
 20,500 3.91 3.91 3.86 0 0 0
19/08/2020
3.91
 30,610 3.86 3.96 3.86 0 0 0
18/08/2020
3.86
 53,528 3.86 3.91 3.81 0 0 0
17/08/2020
3.86
 33,300 3.86 3.91 3.81 0 0 0
14/08/2020
3.86
 30,100 3.86 3.91 3.86 0 0 0
13/08/2020
3.86
 31,300 3.86 3.91 3.86 2,000 0 0.0
12/08/2020
3.86
 35,000 3.86 3.91 3.81 0 0 0
11/08/2020
3.86
 36,600 3.86 3.91 3.86 300 0 0.0
10/08/2020
3.86
 78,900 3.86 3.91 3.81 500 0 0.0
07/08/2020
3.86
 34,000 3.91 3.91 3.86 0 0 0
06/08/2020
3.91
 47,000 3.81 3.91 3.76 500 0 0.0
05/08/2020
3.81
 75,400 3.81 3.81 3.70 0 18,600 -0.1
04/08/2020
3.81
 66,800 3.76 3.81 3.70 0 10,900 -0.1
03/08/2020
3.76
 70,700 3.70 3.81 3.65 0 0 0
31/07/2020
3.70
 43,350 3.65 3.70 3.60 2,500 0 0.0
30/07/2020
3.65
 63,200 3.60 3.76 3.60 0 0 0
29/07/2020
3.60
 79,446 3.76 3.76 3.50 0 0 0
28/07/2020
3.76
 61,700 3.70 3.76 3.50 0 0 0
27/07/2020
3.70
 61,850 4.06 4.06 3.70 0 0 0
24/07/2020
4.06
 177,900 4.12 4.17 4.01 2,500 0 0.0
23/07/2020
4.12
 261,100 4.12 4.17 4.01 0 0 0
22/07/2020
4.12
 296,300 4.27 4.27 4.01 0 0 0
21/07/2020
4.27
 514,500 4.17 4.32 4.17 0 0 0
20/07/2020
4.17
 346,100 4.22 4.22 4.12 4,500 0 0.0
17/07/2020
4.22
 123,813 4.17 4.27 4.17 0 0 0
16/07/2020
4.17
 366,110 4.37 4.37 3.96 0 278,800 -2.2
15/07/2020
4.37
 31,900 4.37 4.37 4.32 0 0 0
14/07/2020
4.37
 49,660 4.37 4.37 4.27 0 0 0
13/07/2020
4.37
 259,000 4.32 4.37 4.27 0 0 0
10/07/2020
4.32
 351,700 4.42 4.42 4.27 0 0 0
09/07/2020
4.42
 262,900 4.37 4.48 4.32 0 0 0
08/07/2020
4.37
 280,400 4.48 4.48 4.32 0 0 0
07/07/2020
4.48
 319,160 4.48 4.48 4.32 0 0 0
06/07/2020
4.48
 331,000 4.42 4.53 4.32 5,400 0 0.0
03/07/2020
4.42
 228,700 4.37 4.42 4.32 0 0 0
02/07/2020
4.37
 272,100 4.42 4.48 4.27 0 0 0
01/07/2020
4.42
 354,301 4.32 4.63 4.27 0 0 0
30/06/2020
4.32
 248,720 4.37 4.42 4.22 0 0 0
29/06/2020
4.37
 385,400 4.58 4.58 4.17 0 0 0
26/06/2020
4.58
 494,900 4.63 4.94 4.42 0 0 0
25/06/2020
4.63
 425,400 4.78 4.94 4.63 0 0 0
24/06/2020
4.78
 261,800 4.58 4.89 4.48 0 14,400 -0.1
23/06/2020
4.58
 399,400 4.48 4.78 4.42 0 0 0
22/06/2020
4.48
 343,100 4.63 4.63 4.48 0 0 0
19/06/2020
4.63
 317,349 4.73 4.94 4.53 0 0 0
18/06/2020
4.73
 654,420 4.32 4.73 4.32 0 0 0
17/06/2020
4.32
 531,700 4.12 4.53 4.01 0 0 0
16/06/2020
4.12
 283,912 4.06 4.27 4.01 0 0 0
15/06/2020
4.06
 287,230 4.01 4.17 3.86 18,600 0 0.1
12/06/2020
4.01
 204,500 4.12 4.17 3.96 0 0 0
11/06/2020
4.12
 443,200 4.53 4.53 4.12 0 0 0
10/06/2020
4.53
 282,400 4.63 4.68 4.48 0 0 0
09/06/2020
4.63
 235,300 4.58 4.63 4.53 0 0 0
08/06/2020
4.58
 219,600 4.53 4.63 4.53 2,000 0 0.0
05/06/2020
4.53
 262,710 4.53 4.58 4.48 0 0 0
04/06/2020
4.53
 247,700 4.53 4.58 4.48 0 0 0
03/06/2020
4.53
 240,600 4.48 4.58 4.48 0 0 0
02/06/2020
4.48
 297,600 4.58 4.63 4.48 0 10,000 -0.1
01/06/2020
4.58
 274,900 4.58 4.68 4.53 0 0 0
29/05/2020
4.58
 214,402 4.58 4.63 4.53 0 0 0
28/05/2020
4.58
 282,030 4.63 4.68 4.53 0 0 0
27/05/2020
4.63
 230,500 4.78 4.78 4.63 0 0 0
26/05/2020
4.78
 569,400 4.53 4.78 4.58 0 4,600 -0.0
25/05/2020
4.53
 503,442 4.12 4.53 4.12 10,200 0 0.1
22/05/2020
4.12
 247,900 4.17 4.22 4.12 0 0 0
21/05/2020
4.17
 298,000 4.22 4.22 4.17 0 0 0
20/05/2020
4.22
 316,700 4.22 4.27 4.12 0 0 0
19/05/2020
4.22
 200,100 4.22 4.27 4.17 0 0 0
18/05/2020
4.22
 225,400 4.12 4.22 4.06 0 0 0
15/05/2020
4.12
 248,000 4.22 4.27 4.01 0 5,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |