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)
23/10/2018
4.91
 5,000 5.05 5.05 4.91 0 0 0
22/10/2018
4.82
 15,800 5.10 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 5.10 5.10 4.96 100 0 0.0
17/10/2018
4.77
 56,410 4.91 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 4.68 4.68 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 4.68 4.77 4.68 0 0 0
10/10/2018
4.77
 5,200 4.77 4.77 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 4.91 4.91 4.91 0 0 0
05/10/2018
4.82
 42,110 4.72 4.91 4.72 0 0 0
04/10/2018
4.82
 3,010 4.82 4.82 4.82 0 0 0
03/10/2018
4.72
 30,100 4.86 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 4.77 4.82 4.63 0 0 0
26/09/2018
4.68
 10,010 4.58 4.82 4.58 0 0 0
25/09/2018
4.68
 1,400 4.68 4.68 4.68 0 0 0
24/09/2018
4.77
 17,300 4.82 4.82 4.77 0 0 0
21/09/2018
4.77
 2,900 4.77 4.77 4.77 0 0 0
20/09/2018
4.63
 800 4.63 4.63 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 4.82 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 4.77 4.82 4.72 0 700 0.0
12/09/2018
4.82
 6,500 4.77 4.82 4.77 0 0 0
11/09/2018
4.82
 19,100 4.82 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 4.72 4.77 4.72 0 0 0
06/09/2018
4.77
 17,410 4.77 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 4.63 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 4.58 4.68 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 4.44 4.49 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 4.77 4.77 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 4.91 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 4.68 4.77 4.63 0 0 0
10/08/2018
4.49
 12,500 4.30 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 4.72 4.77 4.68 0 0 0
07/08/2018
4.77
 9,000 4.72 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 4.72 4.77 4.72 0 0 0
02/08/2018
4.68
 27,500 4.72 4.72 4.68 0 0 0
01/08/2018
4.68
 32,000 4.54 4.77 4.54 0 0 0
31/07/2018
4.58
 31,300 4.68 4.68 4.68 0 0 0
30/07/2018
4.68
 5,200 4.58 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 4.68 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 4.63 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 4.54 4.58 4.49 0 0 0
18/07/2018
4.49
 17,240 4.49 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 4.40 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 4.30 4.30 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 4.35 4.40 4.35 0 200 0.0
09/07/2018
4.40
 7,000 4.26 4.40 4.26 0 1,300 0.0
06/07/2018
4.35
 200 4.35 4.35 4.35 0 200 0.0
05/07/2018
4.40
 39,200 4.21 4.40 4.21 0 8,400 -0.1
04/07/2018
4.40
 33,600 4.30 4.40 4.21 0 7,800 -0.1
03/07/2018
4.21
 11,700 4.30 4.30 4.21 0 0 0
02/07/2018
4.44
 10,600 4.30 4.44 4.30 0 0 0
29/06/2018
4.44
 10,600 4.30 4.44 4.30 0 0 0
28/06/2018
4.44
 0 4.44 4.44 4.44 0 0 0
27/06/2018
4.44
 30,000 4.35 4.44 4.26 0 1,400 0.0
26/06/2018
4.40
 41,800 4.44 4.49 4.40 0 22,400 -0.2
25/06/2018
4.44
 44,600 4.40 4.44 4.30 6,000 700 0.0
22/06/2018
4.44
 0 4.44 4.44 4.44 0 0 0
21/06/2018
4.44
 2,000 4.44 4.44 4.44 0 500 0.0
20/06/2018
4.44
 3,600 4.30 4.44 4.30 0 3,500 0.0
19/06/2018
4.30
 7,018 4.35 4.35 4.30 0 0 0
18/06/2018
4.35
 600 4.35 4.35 4.35 0 600 0.0
15/06/2018
4.35
 1,800 4.44 4.44 4.35 0 1,300 0.0
14/06/2018
4.44
 25,200 4.40 4.44 4.35 0 3,200 0.0
13/06/2018
4.44
 2,500 4.30 4.44 4.30 0 2,500 0.0
12/06/2018
4.30
 4,000 4.35 4.35 4.30 0 0 0
11/06/2018
4.44
 8,801 4.44 4.44 4.44 8,800 1,300 0.1
08/06/2018
4.40
 2,000 4.40 4.40 4.40 0 500 0.0
07/06/2018
4.40
 10,500 4.35 4.40 4.35 0 9,600 -0.1
06/06/2018
4.35
 13,100 4.35 4.40 4.35 0 0 0
05/06/2018
4.44
 6,100 4.49 4.49 4.44 0 900 0.0

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