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)
29/01/2018
3.65
 17,500 3.69 3.69 3.37 0 0 0
26/01/2018
3.69
 11,110 3.84 3.84 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 3.93 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 4.02 4.02 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 3.88 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 3.79 4.12 3.84 0 0 0
11/01/2018
3.79
 86,800 3.60 3.79 3.69 3,800 0 0.0
10/01/2018
3.60
 18,800 3.65 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 3.60 3.60 3.55 0 0 0
05/01/2018
3.60
 20,700 3.51 3.69 3.51 0 0 0
04/01/2018
3.51
 51,000 3.51 3.55 3.46 0 0 0
03/01/2018
3.51
 33,000 3.37 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 3.46 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 3.60 3.60 3.46 0 0 0
25/12/2017
3.60
 4,100 3.60 3.60 3.51 0 0 0
22/12/2017
3.60
 3,400 3.65 3.65 3.60 0 0 0
21/12/2017
3.65
 10,700 3.65 3.65 3.60 0 0 0
20/12/2017
3.65
 1,100 3.65 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 3.65 3.65 3.60 0 0 0
15/12/2017
3.65
 28,600 3.55 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 3.41 3.51 3.37 0 0 0
12/12/2017
3.41
 68,520 3.51 3.51 3.37 0 0 0
11/12/2017
3.51
 56,400 3.84 3.84 3.46 0 0 0
08/12/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/12/2017
3.84
 16,700 3.93 4.16 3.84 0 0 0
07/12/2017
3.93
 52,810 3.97 4.05 3.93 0 0 0
06/12/2017
3.97
 53,600 4.09 4.22 3.93 0 0 0
05/12/2017
4.09
 105,500 3.97 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 3.81 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 3.64 3.89 3.64 0 0 0
22/11/2017
3.64
 25,600 3.48 3.68 3.52 0 1,000 0.0
21/11/2017
3.48
 22,900 3.40 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 3.48 3.56 3.44 0 1,000 0.0
16/11/2017
3.48
 16,900 3.48 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 3.56 3.60 3.36 0 0 0
09/11/2017
3.56
 44,700 3.60 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 3.89 3.89 3.81 0 1,000 0.0
02/11/2017
3.89
 9,000 3.85 3.89 3.81 0 1,000 0.0
01/11/2017
3.85
 12,300 3.89 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 4.05 4.05 3.93 0 1,000 0.0
25/10/2017
4.05
 12,200 4.01 4.05 3.93 0 1,000 0.0
24/10/2017
4.01
 21,400 3.93 4.01 3.93 0 1,000 0.0
23/10/2017
3.93
 9,900 4.01 4.01 3.89 0 1,000 0.0
20/10/2017
4.01
 41,310 4.22 4.30 4.01 0 1,000 0.0
19/10/2017
4.22
 56,100 4.05 4.22 4.01 0 1,000 0.0
18/10/2017
4.05
 65,510 3.89 4.09 3.93 0 1,000 0.0
17/10/2017
3.89
 13,200 3.81 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 3.68 3.72 3.68 0 0 0
06/10/2017
3.68
 97,800 3.56 3.68 3.56 0 86,400 -0.8
05/10/2017
3.56
 122,200 3.56 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 3.93 3.97 3.64 0 159,800 -1.4
02/10/2017
3.93
 10,130 3.93 4.01 3.89 2,100 1,000 0.0
29/09/2017
3.93
 16,820 3.89 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 3.81 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 3.64 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 3.64 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

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