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)
08/09/2017
3.81
 14,900 3.81 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 3.89 3.89 3.85 0 0 0
01/09/2017
3.89
 9,311 3.72 3.89 3.68 0 0 0
31/08/2017
3.72
 22,500 3.76 3.89 3.72 0 0 0
30/08/2017
3.76
 2,900 3.81 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 3.81 3.85 3.68 0 0 0
25/08/2017
3.81
 3,000 3.85 3.85 3.81 0 0 0
24/08/2017
3.85
 31,000 3.89 3.89 3.81 0 0 0
23/08/2017
3.89
 12,600 3.85 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 3.93 3.93 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
14/08/2017
3.89
 14,200 3.85 3.97 3.85 0 0 0
11/08/2017
3.85
 21,140 3.93 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 3.97 3.97 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 4.09 4.09 3.97 0 0 0
04/08/2017
4.09
 27,100 4.05 4.09 3.97 0 0 0
03/08/2017
4.05
 9,200 3.97 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 4.26 4.26 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 4.22 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 4.17 4.22 4.09 0 0 0
24/07/2017
4.17
 10,200 4.26 4.26 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 4.30 4.30 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 4.26 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 4.30 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 4.17 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 4.17 4.22 4.13 2,000 0 0.0
28/06/2017
4.17
 13,900 4.22 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 4.30 4.30 4.26 2,000 0 0.0
21/06/2017
4.30
 22,000 4.30 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 4.38 4.38 4.26 2,000 0 0.0
16/06/2017
4.38
 29,700 4.38 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 4.30 4.34 4.22 0 0 0
12/06/2017
4.30
 35,300 4.22 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 4.30 4.30 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 4.13 4.17 4.17 0 0 0
05/06/2017
4.13
 36,000 4.17 4.17 4.09 0 0 0
02/06/2017
4.17
 17,000 4.22 4.22 4.09 0 0 0
01/06/2017
4.22
 45,500 4.22 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 4.22 4.26 4.17 0 0 0
25/05/2017
4.22
 9,700 4.26 4.30 4.22 0 0 0
24/05/2017
4.26
 31,300 4.30 4.30 4.22 0 0 0
23/05/2017
4.30
 15,000 4.30 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 4.46 4.46 4.30 0 0 0
18/05/2017
4.46
 22,500 4.50 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 4.58 4.62 4.46 0 0 0
15/05/2017
4.58
 44,900 4.46 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 4.26 4.34 4.22 0 14,700 -0.2
09/05/2017
4.26
 12,800 4.30 4.30 4.22 0 300 0.0
08/05/2017
4.30
 37,710 4.26 4.30 4.17 0 0 0
05/05/2017
4.26
 20,600 4.22 4.26 4.17 0 0 0
04/05/2017
4.22
 123,500 4.58 4.58 4.17 0 7,200 -0.1
03/05/2017
4.58
 74,800 4.38 4.67 4.46 0 0 0
28/04/2017
4.38
 128,300 4.13 4.54 4.17 0 0 0
27/04/2017
4.13
 35,000 4.17 4.22 4.13 0 0 0
26/04/2017
4.17
 29,500 4.13 4.22 4.13 0 0 0
25/04/2017
4.13
 15,500 4.17 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 4.22 4.30 4.09 0 0 0
19/04/2017
4.22
 18,500 4.13 4.42 4.09 0 0 0

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