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)
17/04/2019
4.72
 233,300 4.82 4.86 4.72 0 0 0
16/04/2019
4.82
 177,400 4.86 4.91 4.82 0 20,300 -0.2
12/04/2019
4.86
 183,600 4.63 5.05 4.63 0 0 0
11/04/2019
4.63
 168,140 4.58 4.68 4.58 0 20,400 -0.2
10/04/2019
4.58
 155,900 4.58 4.63 4.54 14,700 0 0.1
09/04/2019
4.58
 132,700 4.63 4.63 4.58 0 0 0
08/04/2019
4.63
 140,600 4.58 4.63 4.58 2,000 0 0.0
05/04/2019
4.58
 119,300 4.58 4.63 4.54 0 0 0
04/04/2019
4.58
 143,800 4.63 4.68 4.58 0 0 0
03/04/2019
4.63
 142,500 4.63 4.68 4.58 0 0 0
02/04/2019
4.63
 139,100 4.58 4.68 4.54 0 0 0
01/04/2019
4.58
 152,840 4.63 4.68 4.58 0 28,600 -0.3
29/03/2019
4.63
 134,000 4.58 4.63 4.58 0 0 0
28/03/2019
4.58
 127,000 4.58 4.63 4.54 0 0 0
27/03/2019
4.58
 144,200 4.54 4.63 4.54 0 0 0
26/03/2019
4.54
 140,900 4.58 4.63 4.54 2,900 0 0.0
25/03/2019
4.58
 142,500 4.63 4.63 4.54 0 0 0
22/03/2019
4.63
 135,130 4.58 4.68 4.58 0 0 0
21/03/2019
4.58
 135,200 4.58 4.68 4.58 0 0 0
20/03/2019
4.58
 127,500 4.68 4.72 4.58 0 0 0
19/03/2019
4.68
 125,800 4.68 4.72 4.63 0 0 0
18/03/2019
4.68
 107,508 4.63 4.68 4.63 0 0 0
15/03/2019
4.63
 141,200 4.68 4.72 4.63 0 0 0
14/03/2019
4.68
 139,000 4.68 4.77 4.68 0 0 0
13/03/2019
4.68
 142,032 4.63 4.72 4.63 0 0 0
12/03/2019
4.63
 143,630 4.58 4.63 4.58 0 0 0
11/03/2019
4.58
 148,700 4.58 4.68 4.58 0 0 0
08/03/2019
4.58
 154,022 4.68 4.72 4.58 0 0 0
07/03/2019
4.68
 158,000 4.63 4.72 4.63 0 0 0
06/03/2019
4.63
 159,400 4.63 4.68 4.58 0 0 0
05/03/2019
4.63
 106,700 4.63 4.68 4.58 0 0 0
04/03/2019
4.63
 102,700 4.58 4.63 4.54 0 0 0
01/03/2019
4.58
 144,000 4.54 4.63 4.54 0 0 0
28/02/2019
4.54
 157,200 4.54 4.58 4.49 0 0 0
27/02/2019
4.54
 145,500 4.49 4.58 4.49 1,500 0 0.0
26/02/2019
4.49
 168,500 4.63 4.68 4.49 0 0 0
25/02/2019
4.63
 164,800 4.63 4.72 4.63 0 0 0
22/02/2019
4.63
 160,800 4.58 4.63 4.58 0 0 0
21/02/2019
4.58
 113,310 4.58 4.63 4.58 0 0 0
20/02/2019
4.58
 118,100 4.54 4.63 4.54 20,400 0 0.2
19/02/2019
4.54
 114,200 4.54 4.58 4.49 0 0 0
18/02/2019
4.54
 102,400 4.49 4.54 4.44 0 0 0
15/02/2019
4.49
 109,000 4.54 4.58 4.49 0 0 0
14/02/2019
4.54
 103,900 4.58 4.58 4.54 0 0 0
13/02/2019
4.58
 89,400 4.58 4.68 4.58 0 0 0
12/02/2019
4.58
 118,410 4.58 4.68 4.58 0 0 0
11/02/2019
4.58
 115,200 4.49 4.63 4.49 0 0 0
01/02/2019
4.49
 124,400 4.44 4.58 4.44 0 0 0
31/01/2019
4.44
 98,200 4.40 4.49 4.40 0 0 0
30/01/2019
4.40
 118,800 4.35 4.44 4.35 0 0 0
29/01/2019
4.35
 97,700 4.30 4.40 4.30 0 0 0
28/01/2019
4.30
 103,400 4.26 4.35 4.26 0 0 0
25/01/2019
4.26
 96,200 4.30 4.44 4.26 0 0 0
24/01/2019
4.30
 95,700 4.30 4.35 4.30 0 0 0
23/01/2019
4.30
 91,408 4.26 4.35 4.26 0 0 0
22/01/2019
4.26
 100,200 4.26 4.30 4.21 0 0 0
21/01/2019
4.26
 94,000 4.30 4.35 4.26 0 0 0
18/01/2019
4.30
 92,700 4.21 4.30 4.26 0 0 0
17/01/2019
4.21
 94,600 4.16 4.26 4.16 0 0 0
16/01/2019
4.16
 88,408 4.16 4.30 4.16 0 0 0
15/01/2019
4.16
 86,900 4.12 4.26 4.12 0 0 0
14/01/2019
4.12
 92,802 4.21 4.35 4.12 0 2,100 0.0
11/01/2019
4.21
 91,630 4.16 4.26 4.21 0 0 0
10/01/2019
4.16
 77,900 4.21 4.26 4.16 12,000 0 0.1
09/01/2019
4.21
 69,900 4.21 4.26 4.12 0 0 0
08/01/2019
4.21
 71,900 4.12 4.21 4.07 0 0 0
07/01/2019
4.12
 60,600 4.07 4.12 4.07 0 0 0
04/01/2019
4.07
 35,900 4.02 4.07 4.02 0 400 0.0
03/01/2019
4.02
 63,600 4.07 4.12 4.02 0 0 0
02/01/2019
4.07
 62,300 4.07 4.12 4.02 0 0 0
28/12/2018
4.07
 70,100 4.07 4.16 4.07 0 0 0
27/12/2018
4.07
 92,000 4.07 4.21 4.07 0 0 0
26/12/2018
4.07
 116,900 4.21 4.30 4.02 0 0 0
25/12/2018
4.21
 49,800 4.26 4.26 4.16 0 0 0
24/12/2018
4.26
 110,300 4.07 4.30 4.07 0 0 0
21/12/2018
4.07
 22,000 4.07 4.12 4.07 0 0 0
20/12/2018
4.07
 4,400 4.07 4.12 4.07 0 0 0
19/12/2018
4.07
 14,800 4.12 4.12 4.07 0 0 0
18/12/2018
4.12
 25,400 4.12 4.12 4.02 0 0 0
17/12/2018
4.12
 19,300 4.12 4.12 4.07 0 0 0
14/12/2018
4.12
 34,300 4.30 4.30 4.07 0 0 0
13/12/2018
4.30
 20,500 4.30 4.30 4.30 0 0 0
12/12/2018
4.30
 51,700 4.58 4.58 4.21 0 0 0
11/12/2018
4.58
 27,000 4.58 4.58 4.54 0 0 0
10/12/2018
4.58
 46,700 4.63 4.63 4.54 0 0 0
07/12/2018
4.63
 9,100 4.58 4.63 4.54 0 0 0
06/12/2018
4.58
 110,200 4.72 4.72 4.58 0 0 0
05/12/2018
4.72
 73,000 4.91 4.91 4.63 0 0 0
04/12/2018
4.91
 517,000 4.91 4.96 4.77 0 0 0
03/12/2018
4.91
 480,000 5.14 5.14 4.63 0 0 0
30/11/2018
5.14
 166,900 5.10 5.14 4.77 0 0 0
29/11/2018
5.10
 275,300 5.00 5.14 4.82 0 0 0
28/11/2018
5.00
 505,600 5.05 5.05 4.72 0 0 0
27/11/2018
5.05
 67,200 5.05 5.10 5.00 0 0 0
26/11/2018
5.05
 112,100 5.00 5.10 4.96 0 0 0
23/11/2018
5.00
 83,300 5.05 5.05 4.96 0 0 0
22/11/2018
5.05
 75,500 5.05 5.10 5.00 0 0 0
21/11/2018
5.05
 110,400 5.05 5.10 5.00 14,000 0 0.2
20/11/2018
5.05
 111,800 4.96 5.05 4.91 0 0 0
19/11/2018
4.96
 74,400 4.96 5.00 4.86 0 0 0

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