CTCP Hãng sơn Đông Á (hda)

6.40
0.30
(4.92%)
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
(2025-11-12) 		-0.40 -6.15% 115,700 0 0
6.10
6.50
6.40
2 tháng
(2025-10-13) 		-0.50 -7.58% 667,900 0 0
5.60
6.60
6.40
3 tháng
(2025-09-15) 		0.20 3.39% 1,609,500 -100 -0.0
5.60
6.60
6.40
6 tháng
(2025-06-16) 		1.80 41.86% 4,323,100 -100 -0.0
4.30
6.60
6.40
12 tháng
(2024-12-17) 		2.30 60.53% 6,999,915 -21,700 -0.1
3.60
6.60
6.40
24 tháng
(2023-12-25) 		1.30 27.08% 11,671,990 -30,800 -0.1
3.60
6.60
6.40
36 tháng
(2022-12-28) 		0.60 10.91% 28,077,842 -30,900 -0.1
3.60
6.60
6.40
60 tháng
(2021-01-07) 		1.32 27.49% 149,145,970 -353,501 -4.0
3.60
19.68
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2012
1.72
 500 1.83 1.83 1.72 0 0 0
24/09/2012
1.83
 700 1.83 1.95 1.72 0 0 0
21/09/2012
1.83
 100 1.72 1.83 1.83 0 0 0
20/09/2012
1.72
 0 1.72 1.72 1.72 0 0 0
19/09/2012
1.72
 0 1.60 1.72 1.72 0 0 0
18/09/2012
1.60
 200 1.69 1.81 1.60 0 0 0
17/09/2012
1.69
 0 1.69 1.69 1.69 0 0 0
14/09/2012
1.69
 0 1.69 1.69 1.69 0 0 0
13/09/2012
1.69
 0 1.69 1.69 1.69 0 0 0
12/09/2012
1.69
 100 1.81 1.81 1.69 0 0 0
11/09/2012
1.81
 100 1.93 1.93 1.81 0 0 0
10/09/2012
1.93
 100 1.81 1.93 1.93 0 0 0
07/09/2012
1.81
 0 1.81 1.81 1.81 0 0 0
06/09/2012
1.81
 100 1.93 1.93 1.81 0 0 0
05/09/2012
1.93
 100 1.83 1.93 1.93 0 0 0
04/09/2012
1.83
 100 1.72 1.83 1.83 0 0 0
31/08/2012
1.72
 0 1.72 1.72 1.72 0 0 0
30/08/2012
1.72
 100 1.62 1.72 1.72 0 0 0
29/08/2012
1.62
 0 1.62 1.62 1.62 0 0 0
28/08/2012
1.62
 100 1.74 1.74 1.62 0 0 0
27/08/2012
1.74
 300 1.79 1.79 1.74 0 0 0
24/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
23/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
22/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
21/08/2012
1.79
 200 1.90 2.00 1.79 0 0 0
20/08/2012
1.90
 100 1.79 1.90 1.90 0 0 0
17/08/2012
1.79
 200 1.67 1.79 1.76 0 0 0
16/08/2012
1.67
 0 1.67 1.67 1.67 0 0 0
15/08/2012
1.67
 100 1.74 1.74 1.67 0 0 0
14/08/2012
1.74
 0 1.72 1.74 1.74 0 0 0
13/08/2012
1.72
 2,200 1.81 1.93 1.69 0 0 0
10/08/2012
1.81
 200 1.81 1.81 1.81 0 0 0
09/08/2012
1.81
 200 1.76 1.81 1.67 0 0 0
08/08/2012
1.76
 0 1.76 1.76 1.76 0 0 0
07/08/2012
1.76
 0 1.76 1.76 1.76 0 0 0
06/08/2012
1.76
 1,100 1.79 1.79 1.67 0 0 0
03/08/2012
1.79
 100 1.90 1.90 1.79 0 0 0
02/08/2012
1.90
 0 1.90 1.90 1.90 0 0 0
01/08/2012
1.90
 0 1.90 1.90 1.90 0 0 0
31/07/2012
1.90
 0 1.95 1.90 1.90 0 0 0
30/07/2012
1.95
 300 1.97 2.09 1.86 0 0 0
27/07/2012
1.97
 0 1.97 1.97 1.97 0 0 0
26/07/2012
1.97
 0 1.97 1.97 1.97 0 0 0
25/07/2012
1.97
 0 1.97 1.97 1.97 0 0 0
24/07/2012
1.97
 0 1.97 1.97 1.97 0 0 0
23/07/2012
1.97
 100 1.86 1.97 1.97 0 0 0
20/07/2012
1.86
 0 1.74 1.86 1.86 0 0 0
19/07/2012
1.74
 200 1.86 1.95 1.74 0 0 0
18/07/2012
1.86
 200 1.97 2.07 1.86 0 0 0
17/07/2012
1.97
 0 1.97 1.97 1.97 0 0 0
16/07/2012
1.97
 100 2.11 2.11 1.97 0 0 0
13/07/2012
2.11
 100 2.02 2.11 2.11 0 0 0
12/07/2012
2.02
 100 1.90 2.02 2.02 0 0 0
11/07/2012
1.90
 100 1.79 1.90 1.90 0 0 0
10/07/2012
1.79
 200 1.67 1.79 1.55 0 0 0
09/07/2012
1.67
 0 1.67 1.67 1.67 0 0 0
06/07/2012
1.67
 500 1.67 1.67 1.67 0 0 0
05/07/2012
1.67
 500 1.67 1.67 1.67 0 0 0
04/07/2012
1.67
 1,900 1.74 1.74 1.67 0 0 0
03/07/2012
1.74
 0 1.69 1.74 1.74 0 0 0
02/07/2012
1.69
 300 1.74 1.79 1.62 0 0 0
29/06/2012
1.74
 5,300 1.74 1.74 1.74 0 0 0
28/06/2012
1.74
 0 1.74 1.74 1.74 0 0 0
27/06/2012
1.74
 0 1.74 1.74 1.74 0 0 0
26/06/2012
1.74
 0 1.74 1.74 1.74 0 0 0
25/06/2012
1.74
 0 1.74 1.74 1.74 0 0 0
22/06/2012
1.74
 0 1.74 1.74 1.74 0 0 0
21/06/2012
1.74
 1,800 1.74 1.79 1.74 0 0 0
20/06/2012
1.74
 5,000 1.74 1.74 1.74 0 0 0
19/06/2012
1.74
 1,800 1.74 1.74 1.74 0 0 0
18/06/2012
1.74
 200 1.67 1.74 1.74 0 0 0
15/06/2012
1.67
 2,500 1.65 1.74 1.67 0 0 0
14/06/2012
1.65
 0 1.65 1.65 1.65 0 0 0
13/06/2012
1.65
 100 1.76 1.76 1.65 0 0 0
12/06/2012
1.76
 0 1.76 1.76 1.76 0 0 0
11/06/2012
1.76
 0 1.76 1.76 1.76 0 0 0
08/06/2012
1.76
 1,100 1.74 1.86 1.76 0 0 0
07/06/2012
1.74
 100 1.86 1.86 1.74 0 0 0
06/06/2012
1.86
 0 1.86 1.86 1.86 0 0 0
05/06/2012
1.86
 1,000 1.90 1.90 1.86 0 0 0
04/06/2012
1.90
 0 1.90 1.90 1.90 0 0 0
01/06/2012
1.90
 2,100 2.00 2.00 1.86 0 0 0
31/05/2012
2.00
 2,100 1.95 2.00 1.97 0 0 0
30/05/2012
1.95
 0 1.95 1.95 1.95 0 0 0
29/05/2012
1.95
 500 1.86 1.95 1.95 0 0 0
28/05/2012
1.86
 100 1.95 1.95 1.86 0 0 0
25/05/2012
1.95
 1,500 1.83 1.95 1.93 0 0 0
24/05/2012
1.83
 100 1.93 1.93 1.83 0 0 0
23/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
22/05/2012
1.93
 5,000 1.81 1.93 1.93 0 0 0
21/05/2012
1.81
 1,100 1.93 1.97 1.81 0 0 0
18/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
17/05/2012
1.93
 700 2.07 2.07 1.93 0 0 0
16/05/2012
2.07
 300 2.07 2.07 2.07 0 0 0
15/05/2012
2.07
 1,500 2.16 2.16 2.07 0 0 0
14/05/2012
2.16
 0 2.16 2.16 2.16 0 0 0
11/05/2012
2.16
 0 2.16 2.16 2.16 0 0 0
10/05/2012
2.16
 100 2.30 2.30 2.16 0 0 0
09/05/2012
2.30
 200 2.16 2.30 2.04 0 0 0
08/05/2012
2.16
 1,000 2.02 2.16 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |