CTCP Hãng sơn Đông Á (hda)

9.40
-0.40
(-4.08%)
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)
03/06/2014
3.31
 200 3.31 3.31 3.31 0 0 0
02/06/2014
3.10
 0 3.10 3.10 3.10 0 0 0
30/05/2014
3.10
 7,100 3.10 3.10 3.10 0 0 0
29/05/2014
2.83
 200 2.83 2.83 2.83 0 0 0
28/05/2014
2.89
 0 2.89 2.89 2.89 0 0 0
27/05/2014
2.89
 0 2.89 2.89 2.89 0 0 0
26/05/2014
2.89
 900 2.89 2.89 2.89 0 0 0
23/05/2014
3.04
 300 3.04 3.04 3.04 0 0 0
22/05/2014
3.04
 50,200 3.16 3.16 2.89 0 0 0
21/05/2014
2.89
 26,600 3.13 3.13 2.86 0 0 0
20/05/2014
2.86
 40,100 2.98 3.10 2.80 0 0 0
19/05/2014
2.83
 10,400 2.86 2.92 2.83 0 0 0
16/05/2014
2.83
 21,000 2.92 3.37 2.83 0 0 0
15/05/2014
3.07
 600 3.07 3.07 3.07 0 0 0
14/05/2014
2.83
 0 2.83 2.83 2.83 0 0 0
13/05/2014
2.83
 0 2.83 2.83 2.83 0 0 0
12/05/2014
2.83
 200 3.19 3.19 2.83 0 0 0
09/05/2014
2.92
 900 3.16 3.16 2.92 800 0 0.0
08/05/2014
2.89
 18,600 3.43 3.46 2.89 0 0 0
07/05/2014
3.16
 300 3.16 3.16 3.16 0 0 0
06/05/2014
2.92
 6,200 3.19 3.28 2.92 0 0 0
05/05/2014
2.98
 11,500 3.25 3.28 2.98 0 600 0.0
29/04/2014
3.19
 100 3.19 3.19 3.19 0 0 0
28/04/2014
3.28
 1,000 3.13 3.31 3.13 0 0 0
25/04/2014
3.43
 8,000 2.95 3.43 2.89 100 7,700 -0.1
24/04/2014
3.13
 900 3.13 3.13 3.13 500 0 0.0
23/04/2014
3.43
 107,700 3.43 3.66 3.43 0 5,300 -0.1
22/04/2014
3.78
 11,900 3.66 3.78 3.66 5,600 0 0.1
21/04/2014
3.66
 13,400 3.63 3.72 3.63 2,100 0 0.0
18/04/2014
3.63
 8,900 3.63 3.63 3.63 1,200 0 0.0
17/04/2014
3.63
 2,000 3.63 3.63 3.63 600 0 0.0
16/04/2014
3.61
 1,400 3.61 3.63 3.61 1,000 0 0.0
15/04/2014
3.75
 300 3.46 3.75 3.46 100 0 0.0
14/04/2014
3.75
 1,700 3.75 3.75 3.75 0 0 0
11/04/2014
3.75
 12,300 3.61 3.81 3.61 0 0 0
10/04/2014
3.72
 1,100 3.81 3.81 3.72 0 0 0
08/04/2014
3.84
 4,500 3.69 3.84 3.69 0 0 0
07/04/2014
3.66
 5,000 3.66 3.66 3.66 0 0 0
04/04/2014
3.66
 5,700 3.87 3.87 3.66 0 0 0
03/04/2014
3.81
 9,700 3.63 3.81 3.63 300 0 0.0
02/04/2014
3.63
 7,600 3.66 3.78 3.61 0 0 0
01/04/2014
3.66
 7,600 3.84 3.84 3.61 0 0 0
31/03/2014
3.66
 29,800 3.72 3.72 3.66 0 0 0
28/03/2014
3.66
 19,100 3.72 3.72 3.66 0 0 0
27/03/2014
3.66
 80,200 3.72 3.78 3.66 0 0 0
26/03/2014
3.72
 30,100 3.96 3.96 3.72 0 0 0
25/03/2014
3.84
 25,300 4.02 4.05 3.81 0 0 0
24/03/2014
4.08
 4,800 4.05 4.11 3.99 0 0 0
21/03/2014
4.05
 4,500 3.99 4.05 3.99 0 0 0
20/03/2014
4.08
 1,800 4.05 4.08 4.05 0 0 0
19/03/2014
4.02
 13,600 4.02 4.02 4.02 0 0 0
18/03/2014
4.02
 2,600 3.99 4.02 3.93 0 0 0
17/03/2014
3.99
 1,500 3.90 3.99 3.90 0 0 0
14/03/2014
3.93
 5,400 3.90 3.96 3.90 0 0 0
13/03/2014
3.96
 5,500 3.78 4.08 3.78 0 0 0
12/03/2014
3.90
 1,300 3.87 4.08 3.87 0 0 0
11/03/2014
4.05
 2,700 3.78 4.05 3.78 0 0 0
10/03/2014
3.81
 4,100 3.69 3.87 3.69 0 0 0
07/03/2014
4.02
 500 3.75 4.02 3.75 0 0 0
06/03/2014
3.75
 300 3.46 3.81 3.46 0 0 0
05/03/2014
3.75
 400 3.75 3.75 3.75 0 0 0
04/03/2014
3.46
 8,500 3.75 3.90 3.46 0 0 0
03/03/2014
3.78
 700 3.75 3.78 3.75 0 0 0
28/02/2014
3.75
 1,000 3.84 3.87 3.75 0 0 0
27/02/2014
3.84
 900 3.87 3.87 3.84 0 0 0
26/02/2014
3.81
 700 3.75 4.08 3.75 0 0 0
25/02/2014
4.11
 9,000 3.81 4.11 3.81 0 0 0
24/02/2014
3.81
 10,100 3.72 3.81 3.72 0 0 0
21/02/2014
3.72
 3,600 3.63 3.75 3.63 0 0 0
20/02/2014
3.61
 11,500 3.87 3.87 3.61 0 0 0
19/02/2014
3.63
 5,800 3.87 3.87 3.63 0 0 0
18/02/2014
3.63
 9,500 3.63 3.66 3.58 0 0 0
17/02/2014
3.63
 21,100 3.58 3.63 3.58 0 0 0
14/02/2014
3.63
 2,500 3.66 3.66 3.61 0 0 0
13/02/2014
3.69
 2,700 3.87 3.87 3.69 500 0 0.0
12/02/2014
3.69
 2,200 3.66 3.69 3.66 0 0 0
11/02/2014
3.52
 11,800 3.63 3.63 3.52 0 0 0
10/02/2014
3.58
 11,700 3.52 3.58 3.52 0 0 0
07/02/2014
3.52
 6,900 3.37 3.52 3.37 1,000 0 0.0
06/02/2014
3.58
 100 3.58 3.58 3.58 0 0 0
27/01/2014
3.63
 5,300 3.58 3.72 3.58 600 0 0.0
24/01/2014
3.46
 8,700 3.46 3.46 3.46 0 0 0
23/01/2014
3.16
 11,100 3.07 3.16 2.98 2,100 0 0.0
22/01/2014
2.89
 11,200 2.89 2.89 2.89 1,800 0 0.0
21/01/2014
2.65
 6,500 2.41 2.65 2.41 0 0 0
20/01/2014
2.41
 100 2.41 2.41 2.41 0 0 0
17/01/2014
2.32
 6,600 2.38 2.38 2.32 0 0 0
16/01/2014
2.44
 0 2.44 2.44 2.44 0 0 0
15/01/2014
2.44
 0 2.44 2.44 2.44 0 0 0
14/01/2014
2.44
 900 2.38 2.44 2.38 0 0 0
13/01/2014
2.32
 0 2.32 2.32 2.32 0 0 0
10/01/2014
2.32
 0 2.32 2.32 2.32 0 0 0
09/01/2014
2.32
 7,900 2.17 2.32 2.17 0 0 0
08/01/2014
2.12
 3,900 2.09 2.12 1.88 0 0 0
07/01/2014
2.09
 0 2.09 2.09 2.09 0 0 0
06/01/2014
2.09
 0 2.09 2.09 2.09 0 0 0
03/01/2014
2.09
 71,500 2.09 2.09 2.09 0 0 0
02/01/2014
2.17
 0 2.17 2.17 2.17 0 0 0
31/12/2013
2.17
 1,000 2.17 2.17 2.17 0 0 0
30/12/2013
2.12
 0 2.12 2.12 2.12 0 0 0

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