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)
04/06/2018
4.49
 1,900 4.49 4.49 4.49 0 0 0
01/06/2018
4.54
 5,500 4.49 4.54 4.07 0 0 0
31/05/2018
4.49
 0 4.49 4.49 4.49 0 0 0
30/05/2018
4.49
 11,200 4.58 4.58 4.49 0 9,600 -0.1
29/05/2018
4.58
 20,300 4.58 4.63 4.58 0 0 0
28/05/2018
4.63
 73,302 4.54 4.68 4.44 0 0 0
25/05/2018
4.54
 62,400 4.44 4.63 4.44 0 0 0
24/05/2018
4.54
 7,700 4.49 4.63 4.49 0 0 0
23/05/2018
4.54
 2,000 4.54 4.54 4.54 0 0 0
22/05/2018
4.54
 7,200 4.54 4.54 4.44 0 0 0
21/05/2018
4.58
 8,700 4.68 4.68 4.58 0 0 0
18/05/2018
4.68
 51,000 4.68 4.68 4.68 0 0 0
17/05/2018
4.68
 100 4.68 4.68 4.68 0 0 0
16/05/2018
4.68
 113,000 4.49 4.68 4.49 0 0 0
15/05/2018
4.49
 2,200 4.44 4.49 4.40 0 0 0
14/05/2018
4.44
 3,700 4.44 4.44 4.44 0 0 0
11/05/2018
4.44
 15,300 4.44 4.44 4.35 0 0 0
10/05/2018
4.44
 201 4.58 4.58 4.44 0 0 0
09/05/2018
4.44
 10,200 4.63 4.68 4.44 0 0 0
08/05/2018
4.63
 26,400 4.54 4.68 4.54 4,000 0 0.0
07/05/2018
4.54
 29,400 4.49 4.58 4.49 0 0 0
04/05/2018
4.44
 46,000 4.44 4.68 4.44 0 0 0
03/05/2018
4.35
 54,403 4.35 4.58 4.35 0 0 0
02/05/2018
4.35
 2,500 4.35 4.35 4.35 0 0 0
27/04/2018
4.44
 49,600 4.30 4.68 4.30 0 0 0
26/04/2018
4.44
 47,600 4.30 4.58 4.30 0 0 0
24/04/2018
4.54
 11,700 4.44 4.58 4.12 0 0 0
23/04/2018
4.44
 5,500 4.40 4.44 4.40 0 0 0
20/04/2018
4.58
 221,400 4.82 5.00 4.58 0 40,000 -0.4
19/04/2018
4.82
 128,300 4.44 4.82 4.44 0 20,000 -0.2
18/04/2018
4.44
 7,200 4.35 4.44 4.35 0 0 0
17/04/2018
4.40
 65,700 4.35 4.63 4.35 0 0 0
16/04/2018
4.35
 13,219 4.35 4.44 4.35 19 0 0.0
13/04/2018
4.35
 9,800 4.44 4.54 4.21 0 0 0
12/04/2018
4.44
 22,800 4.63 4.63 4.44 0 0 0
11/04/2018
4.49
 73,400 4.68 4.68 4.49 11,000 0 0.1
10/04/2018
4.63
 36,600 5.14 5.14 4.63 0 0 0
09/04/2018
5.00
 237,730 4.91 5.14 4.82 177,200 4,000 1.9
06/04/2018
4.68
 109,610 4.35 4.68 4.35 107,800 0 1.1
05/04/2018
4.26
 21,400 4.40 4.40 4.21 0 0 0
04/04/2018
4.30
 141,603 4.02 4.40 4.02 0 0 0
03/04/2018
4.07
 61,519 4.07 4.07 4.02 0 0 0
02/04/2018
3.98
 37,700 3.98 4.07 3.98 0 0 0
30/03/2018
3.98
 28,900 4.02 4.07 3.98 0 0 0
29/03/2018
3.98
 89,800 4.02 4.07 3.98 1,000 0 0.0
28/03/2018
3.98
 15,700 3.98 4.02 3.98 0 400 0.0
27/03/2018
3.98
 11,900 4.07 4.07 3.98 0 0 0
26/03/2018
3.93
 1,300 4.07 4.07 3.93 0 0 0
23/03/2018
3.93
 75,700 4.02 4.07 3.93 800 0 0.0
22/03/2018
3.98
 35,700 4.07 4.07 3.98 0 0 0
21/03/2018
3.98
 43,400 4.02 4.07 3.98 0 0 0
20/03/2018
3.98
 34,910 3.98 4.07 3.93 0 0 0
19/03/2018
3.98
 53,400 3.88 3.98 3.84 0 0 0
16/03/2018
3.98
 56,000 3.98 4.02 3.98 0 0 0
15/03/2018
3.98
 88,710 3.88 4.02 3.84 0 0 0
14/03/2018
3.88
 63,500 3.93 3.98 3.84 0 0 0
13/03/2018
3.88
 115,800 3.93 3.98 3.84 0 0 0
12/03/2018
3.88
 170,100 3.79 3.98 3.79 0 0 0
09/03/2018
3.74
 10,600 3.79 3.79 3.74 0 0 0
08/03/2018
3.74
 14,500 3.84 3.84 3.74 0 0 0
07/03/2018
3.74
 18,600 3.74 3.84 3.74 0 0 0
06/03/2018
3.69
 42,300 3.69 3.74 3.65 0 0 0
05/03/2018
3.79
 51,110 3.98 3.98 3.74 0 0 0
02/03/2018
3.98
 45,100 4.02 4.02 3.93 0 0 0
01/03/2018
3.98
 245,130 4.21 4.21 3.88 0 7,000 -0.1
28/02/2018
3.84
 87,000 3.60 3.84 3.60 0 0 0
27/02/2018
3.51
 38,410 3.51 3.55 3.51 17,300 0 0.1
26/02/2018
3.51
 40,200 3.65 3.65 3.51 10,000 0 0.1
23/02/2018
3.60
 27,619 3.37 3.74 3.37 600 0 0.0
22/02/2018
3.74
 1,900 3.79 3.79 3.74 0 0 0
21/02/2018
3.79
 300 3.79 3.79 3.79 200 0 0.0
13/02/2018
3.74
 64,000 3.74 3.88 3.74 12,400 0 0.1
12/02/2018
3.74
 30,880 3.74 3.84 3.74 7,000 0 0.1
09/02/2018
3.74
 400 3.74 3.74 3.74 0 0 0
08/02/2018
3.69
 25,820 3.69 3.74 3.69 0 0 0
07/02/2018
3.65
 32,200 3.74 3.79 3.65 0 0 0
06/02/2018
3.74
 26,700 3.69 3.74 3.55 0 200 0.0
05/02/2018
3.79
 4,100 3.93 3.93 3.74 0 0 0
02/02/2018
3.93
 17,300 3.93 3.98 3.88 9,000 0 0.1
01/02/2018
3.88
 11,300 3.93 3.93 3.84 0 0 0
31/01/2018
3.84
 800 3.74 3.84 3.74 0 0 0
30/01/2018
3.74
 9,800 3.65 3.74 3.65 0 0 0
29/01/2018
3.65
 17,500 3.60 3.69 3.37 0 0 0
26/01/2018
3.69
 11,110 3.74 3.74 3.65 0 0 0
25/01/2018
3.84
 8,710 3.93 3.93 3.84 0 0 0
24/01/2018
3.93
 13,100 3.93 4.02 3.93 0 0 0
23/01/2018
3.93
 25,900 4.07 4.07 3.93 0 0 0
22/01/2018
4.07
 42,500 3.98 4.07 3.88 0 0 0
19/01/2018
3.93
 21,300 3.88 3.98 3.88 0 0 0
18/01/2018
3.88
 30,900 3.98 3.98 3.88 0 0 0
17/01/2018
4.02
 52,900 3.93 4.02 3.93 0 0 0
16/01/2018
3.93
 17,500 3.98 3.98 3.93 0 0 0
15/01/2018
3.88
 98,810 3.93 3.93 3.88 0 0 0
12/01/2018
3.93
 61,300 3.84 4.12 3.84 0 0 0
11/01/2018
3.79
 86,800 3.69 3.79 3.69 3,800 0 0.0
10/01/2018
3.60
 18,800 3.69 3.69 3.60 0 0 0
09/01/2018
3.65
 16,100 3.55 3.69 3.55 0 0 0
08/01/2018
3.55
 22,600 3.55 3.60 3.55 0 0 0
05/01/2018
3.60
 20,700 3.55 3.69 3.51 0 0 0
04/01/2018
3.51
 51,000 3.46 3.55 3.46 0 0 0

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