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)
17/11/2020
3.84
 55,108 3.84 3.88 3.79 0 0 0
16/11/2020
3.84
 101,200 4.02 4.02 3.84 0 0 0
13/11/2020
4.02
 57,200 4.02 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 3.65 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 3.55 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 3.60 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
22/10/2020
3.60
 69,800 3.55 3.65 3.51 0 0 0
21/10/2020
3.55
 32,500 3.65 3.65 3.55 0 0 0
20/10/2020
3.65
 42,500 3.65 3.65 3.55 0 0 0
19/10/2020
3.65
 51,000 3.65 3.69 3.60 0 0 0
16/10/2020
3.65
 34,300 3.65 3.69 3.65 0 0 0
15/10/2020
3.65
 36,417 3.69 3.69 3.60 0 0 0
14/10/2020
3.69
 32,743 3.69 3.74 3.69 0 0 0
13/10/2020
3.69
 90,000 3.69 3.74 3.65 0 0 0
12/10/2020
3.69
 39,900 3.65 3.69 3.65 0 0 0
09/10/2020
3.65
 59,900 3.69 3.69 3.60 0 0 0
08/10/2020
3.69
 44,100 3.65 3.74 3.65 0 0 0
07/10/2020
3.65
 29,000 3.69 3.69 3.65 0 0 0
06/10/2020
3.69
 47,200 3.69 3.74 3.69 0 0 0
05/10/2020
3.69
 49,910 3.69 3.74 3.69 0 0 0
02/10/2020
3.69
 50,400 3.69 3.79 3.69 0 0 0
01/10/2020
3.69
 31,700 3.65 3.69 3.65 0 0 0
30/09/2020
3.65
 35,200 3.69 3.69 3.65 0 0 0
29/09/2020
3.69
 35,833 3.74 3.79 3.69 0 0 0
28/09/2020
3.74
 40,940 3.74 3.79 3.74 0 0 0
25/09/2020
3.74
 55,120 3.74 3.74 3.69 0 0 0
24/09/2020
3.74
 50,110 3.79 3.79 3.74 0 0 0
23/09/2020
3.79
 74,700 3.74 3.84 3.69 0 1,600 0.0
22/09/2020
3.74
 52,640 3.69 3.74 3.65 0 1,600 0.0
21/09/2020
3.69
 34,898 3.69 3.74 3.65 0 1,300 0.0
18/09/2020
3.69
 39,910 3.74 3.74 3.69 0 0 0
17/09/2020
3.74
 33,600 3.69 3.79 3.69 0 0 0
16/09/2020
3.69
 37,220 3.65 3.74 3.65 0 0 0
15/09/2020
3.65
 23,210 3.79 3.79 3.65 0 0 0
14/09/2020
3.79
 44,530 3.74 3.79 3.69 0 0 0
11/09/2020
3.74
 85,750 3.69 3.74 3.65 0 0 0
10/09/2020
3.69
 82,400 3.69 3.79 3.65 0 0 0
09/09/2020
3.69
 78,300 3.88 3.88 3.69 0 0 0
08/09/2020
3.88
 42,300 3.84 3.88 3.74 0 0 0
07/09/2020
3.84
 55,800 3.74 3.84 3.74 0 0 0
04/09/2020
3.74
 27,600 3.79 3.79 3.69 0 0 0
03/09/2020
3.79
 42,150 3.79 3.79 3.65 0 0 0
01/09/2020
3.79
 16,250 3.84 3.84 3.74 0 0 0
31/08/2020
3.84
 38,500 3.60 3.84 3.65 0 0 0
28/08/2020
3.60
 13,760 3.60 3.60 3.51 0 0 0
27/08/2020
3.60
 39,200 3.79 3.79 3.60 0 0 0
26/08/2020
3.79
 23,700 3.88 3.88 3.79 0 0 0
25/08/2020
3.88
 47,811 3.88 3.98 3.88 0 0 0
24/08/2020
3.88
 96,368 3.55 3.88 3.55 0 0 0
21/08/2020
3.55
 19,400 3.51 3.55 3.51 0 0 0
20/08/2020
3.51
 20,500 3.55 3.55 3.51 0 0 0
19/08/2020
3.55
 30,610 3.51 3.60 3.51 0 0 0
18/08/2020
3.51
 53,528 3.51 3.55 3.46 0 0 0
17/08/2020
3.51
 33,300 3.51 3.55 3.46 0 0 0
14/08/2020
3.51
 30,100 3.51 3.55 3.51 0 0 0
13/08/2020
3.51
 31,300 3.51 3.55 3.51 2,000 0 0.0
12/08/2020
3.51
 35,000 3.51 3.55 3.46 0 0 0
11/08/2020
3.51
 36,600 3.51 3.55 3.51 300 0 0.0
10/08/2020
3.51
 78,900 3.51 3.55 3.46 500 0 0.0
07/08/2020
3.51
 34,000 3.55 3.55 3.51 0 0 0
06/08/2020
3.55
 47,000 3.46 3.55 3.41 500 0 0.0
05/08/2020
3.46
 75,400 3.46 3.46 3.37 0 18,600 -0.1
04/08/2020
3.46
 66,800 3.41 3.46 3.37 0 10,900 -0.1
03/08/2020
3.41
 70,700 3.37 3.46 3.32 0 0 0
31/07/2020
3.37
 43,350 3.32 3.37 3.27 2,500 0 0.0
30/07/2020
3.32
 63,200 3.27 3.41 3.27 0 0 0
29/07/2020
3.27
 79,446 3.41 3.41 3.18 0 0 0
28/07/2020
3.41
 61,700 3.37 3.41 3.18 0 0 0
27/07/2020
3.37
 61,850 3.69 3.69 3.37 0 0 0
24/07/2020
3.69
 177,900 3.74 3.79 3.65 2,500 0 0.0
23/07/2020
3.74
 261,100 3.74 3.79 3.65 0 0 0
22/07/2020
3.74
 296,300 3.88 3.88 3.65 0 0 0
21/07/2020
3.88
 514,500 3.79 3.93 3.79 0 0 0
20/07/2020
3.79
 346,100 3.84 3.84 3.74 4,500 0 0.0
17/07/2020
3.84
 123,813 3.79 3.88 3.79 0 0 0
16/07/2020
3.79
 366,110 3.98 3.98 3.60 0 278,800 -2.2
15/07/2020
3.98
 31,900 3.98 3.98 3.93 0 0 0
14/07/2020
3.98
 49,660 3.98 3.98 3.88 0 0 0
13/07/2020
3.98
 259,000 3.93 3.98 3.88 0 0 0
10/07/2020
3.93
 351,700 4.02 4.02 3.88 0 0 0
09/07/2020
4.02
 262,900 3.98 4.07 3.93 0 0 0
08/07/2020
3.98
 280,400 4.07 4.07 3.93 0 0 0
07/07/2020
4.07
 319,160 4.07 4.07 3.93 0 0 0
06/07/2020
4.07
 331,000 4.02 4.12 3.93 5,400 0 0.0
03/07/2020
4.02
 228,700 3.98 4.02 3.93 0 0 0
02/07/2020
3.98
 272,100 4.02 4.07 3.88 0 0 0
01/07/2020
4.02
 354,301 3.93 4.21 3.88 0 0 0
30/06/2020
3.93
 248,720 3.98 4.02 3.84 0 0 0

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