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)
03/01/2018
3.51
 33,000 3.46 3.51 3.46 0 0 0
02/01/2018
3.37
 56,700 3.37 3.51 3.32 2,000 0 0.0
29/12/2017
3.37
 40,300 3.46 3.46 3.37 0 0 0
28/12/2017
3.46
 35,300 3.51 3.55 3.41 0 0 0
27/12/2017
3.46
 14,800 3.55 3.55 3.46 0 0 0
26/12/2017
3.55
 15,200 3.51 3.55 3.46 0 0 0
25/12/2017
3.60
 4,100 3.51 3.60 3.51 0 0 0
22/12/2017
3.60
 3,400 3.60 3.60 3.60 0 0 0
21/12/2017
3.65
 10,700 3.60 3.65 3.60 0 0 0
20/12/2017
3.65
 1,100 3.60 3.65 3.60 0 0 0
19/12/2017
3.65
 30,900 3.60 3.65 3.60 0 0 0
18/12/2017
3.60
 17,100 3.60 3.65 3.60 0 0 0
15/12/2017
3.65
 28,600 3.23 3.65 3.23 0 0 0
14/12/2017
3.55
 22,900 3.51 3.55 3.46 0 0 0
13/12/2017
3.51
 16,000 3.51 3.51 3.37 0 0 0
12/12/2017
3.41
 68,520 3.46 3.51 3.37 0 0 0
11/12/2017
3.51
 56,400 3.79 3.79 3.46 0 0 0
08/12/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/12/2017
3.84
 16,700 4.16 4.16 3.84 0 0 0
07/12/2017
3.93
 52,810 4.05 4.05 3.93 0 0 0
06/12/2017
3.97
 53,600 4.17 4.22 3.93 0 0 0
05/12/2017
4.09
 105,500 4.09 4.17 3.93 400 0 0.0
04/12/2017
3.97
 47,300 3.85 4.01 3.85 4,000 1,000 0.0
01/12/2017
3.85
 323,840 3.89 3.89 3.85 0 150,000 -1.4
30/11/2017
3.89
 35,400 3.93 3.93 3.89 0 13,000 -0.1
29/11/2017
3.93
 110,900 3.89 4.17 3.85 0 70,200 -0.7
28/11/2017
3.81
 31,720 3.76 3.89 3.76 0 1,000 0.0
27/11/2017
3.76
 102,700 3.76 3.81 3.68 0 68,800 -0.6
24/11/2017
3.76
 75,200 3.89 4.09 3.76 0 1,000 0.0
23/11/2017
3.89
 90,610 3.68 3.89 3.64 0 0 0
22/11/2017
3.64
 25,600 3.52 3.68 3.52 0 1,000 0.0
21/11/2017
3.48
 22,900 3.44 3.52 3.44 0 1,000 0.0
20/11/2017
3.40
 46,900 3.44 3.48 3.40 0 1,000 0.0
17/11/2017
3.44
 14,500 3.56 3.56 3.44 0 1,000 0.0
16/11/2017
3.48
 16,900 3.44 3.52 3.40 0 0 0
15/11/2017
3.48
 4,000 3.56 3.56 3.48 0 1,000 0.0
14/11/2017
3.56
 21,100 3.56 3.60 3.48 0 1,000 0.0
13/11/2017
3.56
 11,000 3.52 3.56 3.48 0 1,000 0.0
10/11/2017
3.52
 33,600 3.60 3.60 3.36 0 0 0
09/11/2017
3.56
 44,700 3.64 3.64 3.36 0 1,000 0.0
08/11/2017
3.60
 38,010 3.60 3.68 3.56 0 1,000 0.0
07/11/2017
3.60
 32,200 3.68 3.81 3.56 0 0 0
06/11/2017
3.68
 5,000 3.81 3.81 3.68 0 1,000 0.0
03/11/2017
3.81
 3,900 3.85 3.89 3.81 0 1,000 0.0
02/11/2017
3.89
 9,000 3.89 3.89 3.81 0 1,000 0.0
01/11/2017
3.85
 12,300 3.93 3.93 3.85 0 1,000 0.0
31/10/2017
3.89
 6,300 3.89 3.89 3.81 0 1,000 0.0
30/10/2017
3.89
 16,100 3.97 3.97 3.89 0 1,000 0.0
27/10/2017
3.97
 20,100 3.97 3.97 3.89 0 0 0
26/10/2017
3.97
 20,800 4.01 4.01 3.93 0 1,000 0.0
25/10/2017
4.05
 12,200 3.93 4.05 3.93 0 1,000 0.0
24/10/2017
4.01
 21,400 3.97 4.01 3.93 0 1,000 0.0
23/10/2017
3.93
 9,900 3.97 4.01 3.89 0 1,000 0.0
20/10/2017
4.01
 41,310 4.30 4.30 4.01 0 1,000 0.0
19/10/2017
4.22
 56,100 4.01 4.22 4.01 0 1,000 0.0
18/10/2017
4.05
 65,510 3.93 4.09 3.93 0 1,000 0.0
17/10/2017
3.89
 13,200 3.85 3.89 3.85 0 1,000 0.0
16/10/2017
3.81
 15,000 3.81 3.85 3.81 0 1,000 0.0
13/10/2017
3.81
 12,700 3.81 3.85 3.81 0 1,000 0.0
12/10/2017
3.81
 31,800 3.72 3.89 3.72 1,100 1,000 0.0
11/10/2017
3.72
 34,200 3.72 3.81 3.68 0 1,000 0.0
10/10/2017
3.72
 19,900 3.72 3.76 3.72 0 0 0
09/10/2017
3.72
 5,000 3.72 3.72 3.68 0 0 0
06/10/2017
3.68
 97,800 3.68 3.68 3.56 0 86,400 -0.8
05/10/2017
3.56
 122,200 3.68 3.68 3.52 1,500 122,000 -1.0
04/10/2017
3.56
 66,400 3.68 3.68 3.56 0 66,100 -0.6
03/10/2017
3.68
 166,000 3.97 3.97 3.64 0 159,800 -1.4
02/10/2017
3.93
 10,130 4.01 4.01 3.89 2,100 1,000 0.0
29/09/2017
3.93
 16,820 3.85 3.97 3.85 0 1,000 0.0
28/09/2017
3.89
 9,000 3.85 3.89 3.85 700 0 0.0
27/09/2017
3.85
 38,200 3.76 3.85 3.76 0 1,000 0.0
26/09/2017
3.81
 8,700 3.64 3.85 3.64 1,600 1,000 0.0
25/09/2017
3.64
 7,100 3.64 3.64 3.60 0 1,000 0.0
22/09/2017
3.64
 8,400 3.60 3.68 3.60 0 0 0
21/09/2017
3.60
 3,000 3.60 3.64 3.60 0 1,000 0.0
20/09/2017
3.64
 4,500 3.68 3.68 3.60 0 1,000 0.0
19/09/2017
3.68
 2,400 3.64 3.68 3.64 0 0 0
18/09/2017
3.64
 7,700 3.68 3.68 3.60 0 1,000 0.0
15/09/2017
3.68
 9,000 3.68 3.68 3.64 0 1,000 0.0
14/09/2017
3.64
 15,200 3.64 3.72 3.64 0 1,000 0.0
13/09/2017
3.64
 7,400 3.68 3.68 3.64 0 1,000 0.0
12/09/2017
3.68
 13,300 3.68 3.68 3.68 0 0 0
11/09/2017
3.68
 9,700 3.81 3.81 3.68 0 0 0
08/09/2017
3.81
 14,900 3.76 3.81 3.72 0 0 0
07/09/2017
3.81
 1,400 3.81 3.81 3.81 0 0 0
06/09/2017
3.81
 46,400 3.85 3.85 3.76 0 0 0
05/09/2017
3.85
 300 3.85 3.85 3.85 0 0 0
01/09/2017
3.89
 9,311 3.68 3.89 3.68 0 0 0
31/08/2017
3.72
 22,500 3.89 3.89 3.72 0 0 0
30/08/2017
3.76
 2,900 3.72 3.81 3.72 0 0 0
29/08/2017
3.81
 13,100 3.81 3.81 3.76 6,000 0 0.1
28/08/2017
3.81
 21,100 3.85 3.85 3.68 0 0 0
25/08/2017
3.81
 3,000 3.81 3.85 3.81 0 0 0
24/08/2017
3.85
 31,000 3.81 3.85 3.81 0 0 0
23/08/2017
3.89
 12,600 3.81 3.89 3.81 0 0 0
22/08/2017
3.85
 900 3.85 3.85 3.85 0 0 0
21/08/2017
3.85
 5,400 3.85 3.85 3.85 0 0 0
18/08/2017
3.85
 4,000 3.85 3.85 3.85 0 0 0
17/08/2017
3.93
 8,250 3.89 3.93 3.85 0 0 0
16/08/2017
3.89
 20,020 3.89 3.89 3.89 0 0 0
15/08/2017
3.89
 6,100 3.89 3.89 3.89 0 0 0

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