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)
16/11/2018
4.96
 28,710 4.91 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 5.14 5.19 4.82 0 0 0
09/11/2018
5.14
 127,400 5.00 5.14 4.91 0 0 0
08/11/2018
5.00
 108,300 4.91 5.05 4.91 0 0 0
07/11/2018
4.91
 156,700 5.10 5.10 4.91 0 0 0
06/11/2018
5.10
 271,510 5.05 5.14 4.91 0 0 0
05/11/2018
5.05
 100,700 4.96 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 5.85 5.85 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 4.96 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
23/10/2018
4.91
 5,000 4.82 5.05 4.91 0 0 0
22/10/2018
4.82
 15,800 4.82 5.10 4.82 0 0 0
19/10/2018
4.82
 5,600 5.10 5.10 4.82 0 0 0
18/10/2018
5.10
 17,600 4.77 5.10 4.96 100 0 0.0
17/10/2018
4.77
 56,410 4.68 5.10 4.77 0 0 0
16/10/2018
4.68
 0 4.68 4.68 4.68 0 0 0
15/10/2018
4.68
 1,900 4.77 4.77 4.68 0 0 0
12/10/2018
4.77
 64,200 4.68 4.77 4.68 0 0 0
11/10/2018
4.68
 16,100 4.77 4.77 4.68 0 0 0
10/10/2018
4.77
 5,200 4.91 4.91 4.77 0 0 0
09/10/2018
4.91
 6,000 4.91 4.91 4.91 0 0 0
08/10/2018
4.91
 7,500 4.82 4.91 4.91 0 0 0
05/10/2018
4.82
 42,110 4.82 4.91 4.72 0 0 0
04/10/2018
4.82
 3,010 4.72 4.82 4.82 0 0 0
03/10/2018
4.72
 30,100 4.72 4.86 4.72 0 0 0
02/10/2018
4.72
 11,100 4.82 4.86 4.72 0 0 0
01/10/2018
4.82
 0 4.82 4.82 4.82 0 0 0
28/09/2018
4.82
 11,000 4.82 4.82 4.82 0 0 0
27/09/2018
4.82
 10,000 4.68 4.82 4.63 0 0 0
26/09/2018
4.68
 10,010 4.68 4.82 4.58 0 0 0
25/09/2018
4.68
 1,400 4.77 4.77 4.68 0 0 0
24/09/2018
4.77
 17,300 4.77 4.82 4.77 0 0 0
21/09/2018
4.77
 2,900 4.63 4.77 4.77 0 0 0
20/09/2018
4.63
 800 4.68 4.68 4.63 0 0 0
19/09/2018
4.68
 12,400 4.82 4.82 4.68 0 0 0
18/09/2018
4.82
 3,700 4.77 4.82 4.82 0 0 0
17/09/2018
4.77
 1,800 4.77 4.77 4.77 0 0 0
14/09/2018
4.77
 10,900 4.82 4.82 4.77 0 0 0
13/09/2018
4.82
 9,400 4.82 4.82 4.72 0 700 0.0
12/09/2018
4.82
 6,500 4.82 4.82 4.77 0 0 0
11/09/2018
4.82
 19,100 4.77 4.82 4.77 0 0 0
10/09/2018
4.77
 43,300 4.77 4.77 4.77 0 0 0
07/09/2018
4.77
 3,200 4.77 4.77 4.72 0 0 0
06/09/2018
4.77
 17,410 4.68 4.77 4.72 0 0 0
05/09/2018
4.68
 45,800 4.72 4.72 4.68 0 0 0
04/09/2018
4.72
 49,700 4.72 4.72 4.68 2,100 0 0.0
31/08/2018
4.72
 18,010 4.54 4.72 4.63 0 0 0
30/08/2018
4.54
 1,700 4.68 4.68 4.54 0 0 0
29/08/2018
4.68
 23,300 4.72 4.72 4.58 0 0 0
28/08/2018
4.72
 900 4.49 4.72 4.49 0 0 0
27/08/2018
4.49
 154,500 4.49 4.49 4.35 0 0 0
24/08/2018
4.49
 109,900 4.54 4.54 4.44 0 0 0
23/08/2018
4.54
 178,600 4.68 4.68 4.54 0 0 0
22/08/2018
4.68
 4,000 4.82 4.82 4.68 0 0 0
21/08/2018
4.82
 1,600 4.77 4.82 4.77 0 0 0
20/08/2018
4.77
 6,700 4.77 4.91 4.77 0 2,600 0.0
17/08/2018
4.77
 153,700 4.77 4.77 4.68 0 0 0
16/08/2018
4.77
 361,600 4.77 4.82 4.68 0 0 0
15/08/2018
4.77
 276,900 4.77 4.77 4.68 0 200,000 -2.0
14/08/2018
4.77
 54,240 4.77 4.77 4.77 0 25,000 -0.3
13/08/2018
4.77
 21,800 4.49 4.77 4.63 0 0 0
10/08/2018
4.49
 12,500 4.58 4.77 4.30 0 0 0
09/08/2018
4.58
 4,200 4.68 4.68 4.58 0 0 0
08/08/2018
4.68
 6,500 4.77 4.77 4.68 0 0 0
07/08/2018
4.77
 9,000 4.77 4.77 4.72 0 2,300 0.0
06/08/2018
4.77
 2,000 4.77 4.77 4.77 0 0 0
03/08/2018
4.77
 21,610 4.68 4.77 4.72 0 0 0
02/08/2018
4.68
 27,500 4.68 4.72 4.68 0 0 0
01/08/2018
4.68
 32,000 4.68 4.77 4.54 0 0 0
31/07/2018
4.68
 31,300 4.68 4.68 4.58 0 0 0
30/07/2018
4.68
 5,200 4.68 4.68 4.58 4,900 0 0.0
27/07/2018
4.68
 17,000 4.68 4.77 4.68 0 0 0
26/07/2018
4.68
 167,202 4.68 4.68 4.49 58,800 0 0.6
25/07/2018
4.68
 100 4.58 4.68 4.68 0 0 0
24/07/2018
4.58
 4,400 4.58 4.58 4.54 0 0 0
23/07/2018
4.58
 19,400 4.58 4.63 4.58 17,000 0 0.2
20/07/2018
4.58
 11,304 4.58 4.68 4.58 3,300 0 0.0
19/07/2018
4.58
 7,911 4.49 4.58 4.49 0 0 0
18/07/2018
4.49
 17,240 4.44 4.49 4.44 0 0 0
17/07/2018
4.44
 11,600 4.44 4.44 4.44 0 0 0
16/07/2018
4.44
 13,505 4.44 4.44 4.40 0 300 0.0
13/07/2018
4.44
 78,500 4.30 4.44 4.30 0 12,900 -0.1
12/07/2018
4.30
 9,870 4.40 4.40 4.30 0 0 0
11/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
10/07/2018
4.40
 4,000 4.40 4.40 4.35 0 200 0.0
09/07/2018
4.40
 7,000 4.35 4.40 4.26 0 1,300 0.0
06/07/2018
4.35
 200 4.40 4.40 4.35 0 200 0.0
05/07/2018
4.40
 39,200 4.40 4.40 4.21 0 8,400 -0.1
04/07/2018
4.40
 33,600 4.21 4.40 4.21 0 7,800 -0.1
03/07/2018
4.21
 11,700 4.44 4.44 4.21 0 0 0
02/07/2018
4.44
 10,600 4.44 4.44 4.30 0 0 0
29/06/2018
4.44
 10,600 4.44 4.44 4.30 0 0 0

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