CTCP Hãng sơn Đông Á (hda)

9
-0.40
(-4.26%)
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)
19/03/2021
4.21
 5,200 4.21 4.30 4.21 0 0 0
18/03/2021
4.30
 9,900 4.40 4.40 4.30 0 0 0
17/03/2021
4.40
 4,400 4.26 4.40 4.26 0 0 0
16/03/2021
4.40
 5,600 4.30 4.40 4.30 0 0 0
15/03/2021
4.54
 42,200 4.58 4.58 4.16 0 0 0
12/03/2021
4.58
 81,400 4.49 4.63 4.49 0 0 0
11/03/2021
4.49
 111,400 4.44 4.49 4.21 0 0 0
10/03/2021
4.44
 28,100 4.44 4.49 4.35 0 0 0
09/03/2021
4.44
 85,500 4.49 4.54 4.30 0 0 0
08/03/2021
4.49
 70,410 4.44 4.58 4.40 0 30,000 -0.3
05/03/2021
4.49
 19,100 4.44 4.49 4.40 0 0 0
04/03/2021
4.49
 28,000 4.44 4.58 4.44 0 0 0
03/03/2021
4.54
 118,300 4.40 4.54 4.40 0 0 0
02/03/2021
4.44
 34,100 4.35 4.49 4.35 0 0 0
01/03/2021
4.40
 31,200 4.35 4.49 4.30 0 0 0
26/02/2021
4.40
 45,600 4.26 4.44 4.26 0 0 0
25/02/2021
4.30
 57,200 4.35 4.35 4.16 0 0 0
24/02/2021
4.21
 68,401 4.44 4.44 4.21 0 25,801 -0.2
23/02/2021
4.44
 62,600 4.49 4.58 4.35 2,000 0 0.0
22/02/2021
4.54
 102,000 4.44 4.54 4.30 0 47,300 -0.4
19/02/2021
4.40
 59,400 4.49 4.54 4.35 0 15,400 -0.1
18/02/2021
4.49
 57,450 4.49 4.58 4.44 0 0 0
17/02/2021
4.54
 80,200 4.40 4.63 4.40 100 0 0.0
09/02/2021
4.49
 55,200 4.26 4.49 4.26 0 0 0
08/02/2021
4.30
 55,500 4.26 4.40 4.21 0 0 0
05/02/2021
4.21
 27,800 4.26 4.40 4.21 0 0 0
04/02/2021
4.21
 75,200 4.40 4.40 4.21 0 0 0
03/02/2021
4.30
 329,600 4.26 4.44 4.07 0 0 0
02/02/2021
4.30
 26,600 4.26 4.40 4.16 0 0 0
01/02/2021
4.26
 25,500 4.26 4.40 4.21 0 0 0
29/01/2021
4.30
 16,400 4.21 4.30 4.07 0 0 0
28/01/2021
4.21
 68,200 4.07 4.30 3.93 0 1,900 0.0
27/01/2021
4.12
 86,800 4.26 4.30 3.79 0 0 0
26/01/2021
4.21
 30,600 4.26 4.30 4.12 0 0 0
25/01/2021
4.30
 36,500 4.35 4.35 4.16 0 0 0
22/01/2021
4.30
 62,200 4.30 4.30 4.21 0 27,300 -0.3
21/01/2021
4.30
 30,400 4.30 4.35 4.26 0 0 0
20/01/2021
4.30
 44,400 4.35 4.44 4.21 0 0 0
19/01/2021
4.30
 36,100 4.49 4.49 4.21 0 0 0
18/01/2021
4.44
 24,200 4.49 4.49 4.44 0 0 0
15/01/2021
4.49
 37,505 4.54 4.54 4.40 0 3,000 0.0
14/01/2021
4.54
 44,600 4.49 4.54 4.44 0 0 0
13/01/2021
4.54
 18,600 4.44 4.54 4.44 0 0 0
12/01/2021
4.49
 121,100 4.35 4.49 4.30 0 600 0.0
11/01/2021
4.30
 41,200 4.30 4.30 4.26 0 0 0
08/01/2021
4.30
 30,100 4.35 4.35 4.26 0 0 0
07/01/2021
4.35
 39,000 4.30 4.40 4.30 0 0 0
06/01/2021
4.35
 114,300 4.30 4.40 4.30 0 0 0
05/01/2021
4.26
 96,300 4.30 4.35 4.07 0 0 0
04/01/2021
4.30
 65,700 4.26 4.30 4.26 0 0 0
31/12/2020
4.21
 74,408 4.26 4.30 4.21 0 0 0
30/12/2020
4.16
 84,400 4.30 4.30 4.12 0 0 0
29/12/2020
4.21
 32,500 4.26 4.30 4.16 0 0 0
28/12/2020
4.26
 54,600 4.26 4.30 4.21 0 0 0
25/12/2020
4.30
 40,360 4.30 4.35 4.26 0 0 0
24/12/2020
4.35
 85,100 4.35 4.40 4.21 0 0 0
23/12/2020
4.35
 83,200 4.16 4.40 4.16 0 0 0
22/12/2020
4.16
 92,900 4.07 4.16 4.07 0 0 0
21/12/2020
4.07
 61,700 4.02 4.12 4.02 0 0 0
18/12/2020
3.98
 51,440 3.93 4.02 3.84 0 0 0
17/12/2020
3.93
 56,500 3.93 3.93 3.88 0 0 0
16/12/2020
3.93
 45,800 3.93 3.98 3.93 0 0 0
15/12/2020
3.93
 56,000 3.93 4.02 3.88 0 0 0
14/12/2020
3.93
 93,210 3.98 3.98 3.88 0 0 0
11/12/2020
3.93
 38,900 3.98 3.98 3.88 0 0 0
10/12/2020
3.98
 52,405 3.93 4.02 3.93 0 0 0
09/12/2020
3.98
 58,610 4.02 4.02 3.98 0 0 0
08/12/2020
3.98
 53,700 3.98 4.02 3.93 0 0 0
07/12/2020
3.98
 47,800 3.93 4.07 3.93 0 0 0
04/12/2020
3.98
 45,100 3.88 3.98 3.88 0 0 0
03/12/2020
3.93
 60,300 3.93 3.98 3.93 0 0 0
02/12/2020
3.93
 61,310 3.88 3.98 3.88 0 0 0
01/12/2020
3.93
 41,200 3.88 3.93 3.88 0 0 0
30/11/2020
3.93
 44,608 3.93 3.93 3.88 0 0 0
27/11/2020
3.93
 64,100 3.93 3.98 3.93 0 0 0
26/11/2020
3.93
 42,500 3.93 3.98 3.88 0 0 0
25/11/2020
3.93
 40,200 3.98 3.98 3.93 0 0 0
24/11/2020
3.93
 42,200 3.88 3.98 3.88 0 0 0
23/11/2020
3.93
 63,000 3.98 3.98 3.88 0 0 0
20/11/2020
3.93
 57,500 3.93 4.02 3.88 0 0 0
19/11/2020
3.93
 53,400 3.88 3.93 3.84 0 0 0
18/11/2020
3.88
 40,100 3.79 3.93 3.79 0 0 0
17/11/2020
3.84
 55,108 3.84 3.88 3.79 0 0 0
16/11/2020
3.84
 101,200 3.98 3.98 3.84 0 0 0
13/11/2020
4.02
 57,200 3.98 4.02 3.93 0 0 0
12/11/2020
4.02
 54,100 4.02 4.07 3.88 0 0 0
11/11/2020
4.02
 184,308 3.69 4.02 3.69 0 0 0
10/11/2020
3.69
 58,600 3.69 3.74 3.65 0 0 0
09/11/2020
3.69
 51,500 3.65 3.74 3.65 0 0 0
06/11/2020
3.65
 49,900 3.65 3.74 3.60 0 0 0
05/11/2020
3.65
 40,000 3.60 3.69 3.60 0 0 0
04/11/2020
3.65
 37,500 3.65 3.74 3.60 0 0 0
03/11/2020
3.65
 33,200 3.60 3.65 3.60 0 0 0
02/11/2020
3.60
 44,200 3.60 3.65 3.55 0 0 0
30/10/2020
3.60
 40,700 3.55 3.65 3.55 0 0 0
29/10/2020
3.55
 66,700 3.51 3.65 3.51 0 0 0
28/10/2020
3.55
 32,900 3.60 3.65 3.55 0 0 0
27/10/2020
3.60
 69,100 3.55 3.74 3.51 0 0 0
26/10/2020
3.60
 39,107 3.65 3.65 3.60 0 6,300 0.0
23/10/2020
3.65
 57,900 3.60 3.65 3.55 0 0 0

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