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)
27/06/2014
3.22
 2,500 3.22 3.22 3.22 0 0 0
26/06/2014
3.22
 2,900 3.10 3.40 3.16 0 0 0
25/06/2014
3.10
 3,300 3.10 3.40 3.10 0 0 0
24/06/2014
3.10
 1,200 3.10 3.10 3.10 0 0 0
23/06/2014
3.10
 1,100 3.10 3.10 3.10 0 0 0
20/06/2014
3.10
 6,900 2.89 3.16 3.10 0 0 0
19/06/2014
2.89
 12,555 2.98 3.28 2.68 0 0 0
18/06/2014
2.98
 1,900 3.07 3.25 2.98 0 0 0
17/06/2014
3.07
 18,300 2.92 3.19 2.92 0 0 0
16/06/2014
2.92
 3,060 2.92 2.98 2.92 0 0 0
13/06/2014
2.92
 100 3.10 3.10 2.92 0 0 0
12/06/2014
3.10
 100 3.04 3.10 3.10 0 0 0
11/06/2014
3.04
 6,700 3.01 3.22 3.04 0 0 0
10/06/2014
3.01
 15,000 2.92 3.19 2.95 0 0 0
09/06/2014
2.92
 3,140 3.22 3.22 2.92 0 0 0
06/06/2014
3.22
 2,000 3.52 3.52 3.22 0 0 0
05/06/2014
3.52
 100 3.31 3.52 3.52 0 0 0
04/06/2014
3.31
 0 3.31 3.31 3.31 0 0 0
03/06/2014
3.31
 200 3.10 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 2.83 3.10 3.10 0 0 0
29/05/2014
2.83
 200 2.89 2.89 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 3.04 3.04 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 2.89 3.16 2.89 0 0 0
21/05/2014
2.89
 26,600 2.86 3.13 2.86 0 0 0
20/05/2014
2.86
 40,100 2.83 3.10 2.80 0 0 0
19/05/2014
2.83
 10,400 2.83 2.92 2.83 0 0 0
16/05/2014
2.83
 21,000 3.07 3.37 2.83 0 0 0
15/05/2014
3.07
 600 2.83 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 2.92 3.19 2.83 0 0 0
09/05/2014
2.92
 900 2.89 3.16 2.92 800 0 0.0
08/05/2014
2.89
 18,600 3.16 3.46 2.89 0 0 0
07/05/2014
3.16
 300 2.92 3.16 3.16 0 0 0
06/05/2014
2.92
 6,200 2.98 3.28 2.92 0 0 0
05/05/2014
2.98
 11,500 3.19 3.28 2.98 0 600 0.0
29/04/2014
3.19
 100 3.28 3.28 3.19 0 0 0
28/04/2014
3.28
 1,000 3.43 3.43 3.13 0 0 0
25/04/2014
3.43
 8,000 3.13 3.43 2.89 100 7,700 -0.1
24/04/2014
3.13
 900 3.43 3.43 3.13 500 0 0.0
23/04/2014
3.43
 107,700 3.78 3.78 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 3.61 3.63 3.63 600 0 0.0
16/04/2014
3.61
 1,400 3.75 3.75 3.61 1,000 0 0.0
15/04/2014
3.75
 300 3.75 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 3.72 3.81 3.61 0 0 0
10/04/2014
3.72
 1,100 3.84 3.84 3.72 0 0 0
08/04/2014
3.84
 4,500 3.66 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 3.81 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 3.66 3.84 3.61 0 0 0
31/03/2014
3.66
 29,800 3.66 3.72 3.66 0 0 0
28/03/2014
3.66
 19,100 3.66 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 3.84 3.96 3.72 0 0 0
25/03/2014
3.84
 25,300 4.08 4.08 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 4.08 4.08 3.99 0 0 0
20/03/2014
4.08
 1,800 4.02 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 3.93 3.99 3.90 0 0 0
14/03/2014
3.93
 5,400 3.96 3.96 3.90 0 0 0
13/03/2014
3.96
 5,500 3.90 4.08 3.78 0 0 0
12/03/2014
3.90
 1,300 4.05 4.08 3.87 0 0 0
11/03/2014
4.05
 2,700 3.81 4.05 3.78 0 0 0
10/03/2014
3.81
 4,100 4.02 4.02 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 3.75 3.81 3.46 0 0 0
05/03/2014
3.75
 400 3.46 3.75 3.75 0 0 0
04/03/2014
3.46
 8,500 3.78 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 3.81 3.87 3.84 0 0 0
26/02/2014
3.81
 700 4.11 4.11 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 3.61 3.75 3.63 0 0 0
20/02/2014
3.61
 11,500 3.63 3.87 3.61 0 0 0
19/02/2014
3.63
 5,800 3.63 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 3.63 3.63 3.58 0 0 0
14/02/2014
3.63
 2,500 3.69 3.69 3.61 0 0 0
13/02/2014
3.69
 2,700 3.69 3.87 3.69 500 0 0.0
12/02/2014
3.69
 2,200 3.52 3.69 3.66 0 0 0
11/02/2014
3.52
 11,800 3.58 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 3.58 3.58 3.37 1,000 0 0.0
06/02/2014
3.58
 100 3.63 3.63 3.58 0 0 0
27/01/2014
3.63
 5,300 3.46 3.72 3.58 600 0 0.0
24/01/2014
3.46
 8,700 3.16 3.46 3.46 0 0 0

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