CTCP Hãng sơn Đông Á (hda)

10.30
0.90
(9.57%)
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)
21/03/2019
4.58
 135,200 4.63 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 4.68 4.68 4.63 0 0 0
15/03/2019
4.63
 141,200 4.72 4.72 4.63 0 0 0
14/03/2019
4.68
 139,000 4.77 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 4.63 4.63 4.58 0 0 0
11/03/2019
4.58
 148,700 4.63 4.68 4.58 0 0 0
08/03/2019
4.58
 154,022 4.63 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 4.68 4.68 4.58 0 0 0
04/03/2019
4.63
 102,700 4.63 4.63 4.54 0 0 0
01/03/2019
4.58
 144,000 4.58 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 4.58 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 4.58 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 4.63 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 4.30 4.30 4.21 0 0 0
21/01/2019
4.26
 94,000 4.35 4.35 4.26 0 0 0
18/01/2019
4.30
 92,700 4.26 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 4.21 4.30 4.16 0 0 0
15/01/2019
4.16
 86,900 4.21 4.26 4.12 0 0 0
14/01/2019
4.12
 92,802 4.26 4.35 4.12 0 2,100 0.0
11/01/2019
4.21
 91,630 4.26 4.26 4.21 0 0 0
10/01/2019
4.16
 77,900 4.26 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 4.21 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 4.12 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 4.07 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 4.54 4.54 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 4.68 4.68 4.58 0 0 0
05/12/2018
4.72
 73,000 4.68 4.72 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 5.05 5.14 4.63 0 0 0
30/11/2018
5.14
 166,900 5.05 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 5.00 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 5.10 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 4.91 5.00 4.86 0 0 0
16/11/2018
4.96
 28,710 4.96 5.00 4.91 0 0 0
15/11/2018
4.91
 120,000 4.91 4.96 4.86 0 0 0
14/11/2018
4.91
 138,900 5.00 5.05 4.91 0 0 0
13/11/2018
5.00
 106,300 5.05 5.05 4.96 0 0 0
12/11/2018
5.05
 240,100 5.10 5.19 4.82 0 0 0
09/11/2018
5.14
 127,400 4.96 5.14 4.91 0 0 0
08/11/2018
5.00
 108,300 4.96 5.05 4.91 0 0 0
07/11/2018
4.91
 156,700 5.05 5.10 4.91 0 0 0
06/11/2018
5.10
 271,510 5.00 5.14 4.91 0 0 0
05/11/2018
5.05
 100,700 4.91 5.05 4.82 0 0 0
02/11/2018
4.96
 275,900 5.24 5.24 4.86 0 0 0
01/11/2018
5.24
 546,400 5.29 5.80 4.96 0 0 0
31/10/2018
5.29
 54,000 5.29 5.71 5.29 0 0 0
30/10/2018
5.85
 1,500 5.38 5.85 5.38 0 0 0
29/10/2018
5.38
 1,400 5.14 5.38 5.05 0 0 0
26/10/2018
5.14
 24,300 5.00 5.14 5.00 0 0 0
25/10/2018
4.96
 2,100 4.91 4.96 4.91 0 0 0
24/10/2018
4.91
 0 4.91 4.91 4.91 0 0 0

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