CTCP Hãng sơn Đông Á (hda)

9.60
0.20
(2.13%)
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)
14/08/2017
3.89
 14,200 3.85 3.97 3.85 0 0 0
11/08/2017
3.85
 21,140 4.05 4.05 3.85 0 0 0
10/08/2017
3.93
 25,000 3.89 3.97 3.89 0 0 0
09/08/2017
3.89
 18,448 3.93 3.93 3.89 0 0 0
08/08/2017
3.97
 7,810 3.97 3.97 3.93 0 0 0
07/08/2017
3.97
 28,200 4.05 4.05 3.97 0 0 0
04/08/2017
4.09
 27,100 4.01 4.09 3.97 0 0 0
03/08/2017
4.05
 9,200 4.01 4.05 3.97 2,000 0 0.0
02/08/2017
3.97
 68,100 4.05 4.05 3.93 2,000 0 0.0
01/08/2017
4.05
 172,223 4.17 4.17 4.05 0 0 0
31/07/2017
4.17
 17,200 4.13 4.22 4.13 2,000 0 0.0
28/07/2017
4.26
 35,400 4.26 4.26 4.13 2,000 0 0.0
27/07/2017
4.26
 5,300 4.26 4.26 4.22 2,000 0 0.0
26/07/2017
4.22
 21,240 4.13 4.22 4.13 0 0 0
25/07/2017
4.13
 22,200 4.13 4.22 4.09 0 0 0
24/07/2017
4.17
 10,200 4.22 4.22 4.17 0 0 0
21/07/2017
4.26
 16,600 4.26 4.26 4.17 0 0 0
20/07/2017
4.26
 9,500 4.26 4.26 4.26 0 0 0
19/07/2017
4.30
 10,100 4.30 4.30 4.22 2,000 0 0.0
18/07/2017
4.30
 19,800 4.26 4.30 4.22 2,000 0 0.0
17/07/2017
4.26
 58,263 4.34 4.34 4.13 2,000 0 0.0
14/07/2017
4.34
 14,600 4.34 4.34 4.34 2,000 0 0.0
13/07/2017
4.34
 16,100 4.30 4.34 4.26 2,000 500 0.0
12/07/2017
4.26
 20,900 4.30 4.30 4.26 0 2,000 0.0
11/07/2017
4.30
 42,600 4.26 4.30 4.22 0 0 0
10/07/2017
4.30
 34,500 4.38 4.38 4.26 0 0 0
07/07/2017
4.38
 50,500 4.46 4.54 4.38 2,000 0 0.0
06/07/2017
4.46
 140,200 4.22 4.50 4.22 2,000 0 0.0
05/07/2017
4.22
 49,900 4.22 4.22 4.13 6,500 0 0.1
04/07/2017
4.17
 39,400 4.22 4.22 4.17 2,500 0 0.0
03/07/2017
4.22
 6,000 4.22 4.22 4.17 0 0 0
30/06/2017
4.22
 25,400 4.22 4.22 4.17 0 0 0
29/06/2017
4.22
 32,400 4.22 4.22 4.13 2,000 0 0.0
28/06/2017
4.17
 13,900 4.26 4.26 4.17 0 0 0
27/06/2017
4.22
 38,700 4.26 4.30 4.17 2,000 0 0.0
26/06/2017
4.26
 25,600 4.22 4.26 4.22 2,000 0 0.0
23/06/2017
4.22
 35,900 4.26 4.26 4.17 2,000 0 0.0
22/06/2017
4.26
 11,300 4.26 4.30 4.26 2,000 0 0.0
21/06/2017
4.30
 22,000 3.89 4.30 3.89 2,000 0 0.0
20/06/2017
4.30
 44,700 4.30 4.34 4.22 2,000 0 0.0
19/06/2017
4.30
 14,100 4.30 4.34 4.26 2,000 0 0.0
16/06/2017
4.38
 29,700 4.42 4.42 4.30 1,000 0 0.0
15/06/2017
4.38
 29,600 4.30 4.46 4.30 2,000 0 0.0
14/06/2017
4.30
 26,800 4.30 4.30 4.26 0 0 0
13/06/2017
4.30
 30,900 4.34 4.34 4.22 0 0 0
12/06/2017
4.30
 35,300 4.17 4.34 4.17 0 0 0
09/06/2017
4.22
 5,400 4.26 4.26 4.22 0 0 0
08/06/2017
4.26
 8,500 4.26 4.26 4.26 0 0 0
07/06/2017
4.30
 45,400 4.17 4.38 4.17 0 0 0
06/06/2017
4.17
 2,300 4.17 4.17 4.17 0 0 0
05/06/2017
4.13
 36,000 4.13 4.17 4.09 0 0 0
02/06/2017
4.17
 17,000 4.17 4.22 4.09 0 0 0
01/06/2017
4.22
 45,500 4.17 4.22 4.13 0 0 0
31/05/2017
4.22
 7,300 4.22 4.22 4.17 0 0 0
30/05/2017
4.22
 35,800 4.26 4.26 4.17 0 0 0
29/05/2017
4.26
 22,500 4.22 4.30 4.22 0 0 0
26/05/2017
4.22
 14,000 4.26 4.26 4.17 0 0 0
25/05/2017
4.22
 9,700 4.30 4.30 4.22 0 0 0
24/05/2017
4.26
 31,300 4.26 4.30 4.22 0 0 0
23/05/2017
4.30
 15,000 4.34 4.34 4.26 0 0 0
22/05/2017
4.30
 41,600 4.34 4.42 4.30 0 0 0
19/05/2017
4.34
 13,600 4.42 4.42 4.30 0 0 0
18/05/2017
4.46
 22,500 4.46 4.50 4.42 0 0 0
17/05/2017
4.50
 2,200 4.50 4.50 4.42 0 0 0
16/05/2017
4.50
 64,400 4.62 4.62 4.46 0 0 0
15/05/2017
4.58
 44,900 4.50 4.58 4.42 0 0 0
12/05/2017
4.46
 49,710 4.38 4.50 4.30 0 0 0
11/05/2017
4.38
 32,500 4.34 4.38 4.30 0 0 0
10/05/2017
4.34
 28,820 4.22 4.34 4.22 0 14,700 -0.2
09/05/2017
4.26
 12,800 4.26 4.30 4.22 0 300 0.0
08/05/2017
4.30
 37,710 4.17 4.30 4.17 0 0 0
05/05/2017
4.26
 20,600 4.26 4.26 4.17 0 0 0
04/05/2017
4.22
 123,500 4.38 4.38 4.17 0 7,200 -0.1
03/05/2017
4.58
 74,800 4.46 4.67 4.46 0 0 0
28/04/2017
4.38
 128,300 4.17 4.54 4.17 0 0 0
27/04/2017
4.13
 35,000 4.22 4.22 4.13 0 0 0
26/04/2017
4.17
 29,500 4.17 4.22 4.13 0 0 0
25/04/2017
4.13
 15,500 4.09 4.17 4.09 0 0 0
24/04/2017
4.17
 23,800 4.17 4.22 4.09 0 0 0
21/04/2017
4.17
 31,700 4.09 4.17 4.05 0 0 0
20/04/2017
4.09
 20,048 4.30 4.30 4.09 0 0 0
19/04/2017
4.22
 18,500 4.22 4.42 4.09 0 0 0
18/04/2017
4.13
 68,400 4.09 4.34 4.05 0 100 0.0
17/04/2017
4.13
 63,500 4.30 4.30 4.13 0 0 0
14/04/2017
4.26
 79,470 4.34 4.34 4.22 0 0 0
13/04/2017
4.34
 66,800 4.50 4.50 4.34 0 0 0
12/04/2017
4.50
 132,500 4.67 4.67 4.50 100 8,100 -0.1
11/04/2017
4.62
 47,100 4.71 4.71 4.62 0 0 0
10/04/2017
4.71
 31,800 4.67 4.71 4.62 0 0 0
07/04/2017
4.67
 69,500 4.58 4.71 4.58 8,000 0 0.1
05/04/2017
4.58
 32,948 4.58 4.62 4.58 0 0 0
04/04/2017
4.62
 73,100 4.54 4.67 4.54 500 0 0.0
03/04/2017
4.58
 62,600 4.67 4.71 4.58 0 0 0
31/03/2017
4.62
 92,700 4.67 4.67 4.58 0 0 0
30/03/2017
4.67
 64,700 4.71 4.83 4.67 0 0 0
29/03/2017
4.71
 57,000 4.75 4.75 4.62 0 2,500 0.0
28/03/2017
4.75
 35,400 4.79 4.79 4.71 0 8,200 -0.1
27/03/2017
4.79
 103,200 4.79 4.83 4.71 0 0 0
24/03/2017
4.79
 32,800 4.79 4.79 4.79 0 0 0
23/03/2017
4.79
 45,100 4.79 4.79 4.75 2,500 0 0.0

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