CTCP Hãng sơn Đông Á (hda)

4.70
-0.10
(-2.08%)
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
(2025-06-30) 		0.30 6.52% 245,600 0 0
4.40
5
4.80
2 tháng
(2025-05-29) 		0.80 19.51% 545,300 0 0
4.10
5
4.80
3 tháng
(2025-04-29) 		0.50 11.36% 1,042,600 0 0
4.10
5
4.80
6 tháng
(2025-02-03) 		1.10 28.95% 2,996,205 -21,600 -0.1
3.80
5.20
4.80
12 tháng
(2024-08-02) 		1 25.64% 4,604,424 -21,600 -0.1
3.60
5.20
4.80
24 tháng
(2023-08-08) 		-0.50 -9.26% 15,501,911 -30,800 -0.1
3.60
6.20
4.80
36 tháng
(2022-08-15) 		-5.59 -53.31% 56,857,408 -72,400 -0.4
3.60
10.49
4.80
60 tháng
(2020-08-24) 		0.63 14.75% 150,462,208 -364,201 -4.1
3.60
19.68
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2011
1.86
 800 1.74 1.86 1.86 0 0 0
08/12/2011
1.74
 0 1.74 1.74 1.74 0 0 0
07/12/2011
1.74
 0 1.74 1.74 1.74 0 0 0
06/12/2011
1.74
 2,000 1.81 1.81 1.74 0 0 0
05/12/2011
1.81
 0 1.81 1.81 1.81 0 0 0
02/12/2011
1.81
 0 1.81 1.81 1.81 0 0 0
01/12/2011
1.81
 100 1.69 1.81 1.81 0 0 0
30/11/2011
1.69
 100 1.60 1.69 1.69 0 0 0
29/11/2011
1.60
 0 1.60 1.60 1.60 0 0 0
28/11/2011
1.60
 0 1.60 1.60 1.60 0 0 0
25/11/2011
1.60
 0 1.60 1.60 1.60 0 0 0
24/11/2011
1.60
 0 1.60 1.60 1.60 0 0 0
23/11/2011
1.60
 1,000 1.72 1.72 1.60 0 0 0
22/11/2011
1.72
 0 1.72 1.72 1.72 0 0 0
21/11/2011
1.72
 0 1.72 1.72 1.72 0 0 0
18/11/2011
1.72
 0 1.72 1.72 1.72 0 0 0
17/11/2011
1.72
 0 1.72 1.72 1.72 0 0 0
16/11/2011
1.72
 0 1.72 1.72 1.72 0 0 0
15/11/2011
1.72
 0 1.72 1.72 1.72 0 0 0
14/11/2011
1.72
 300 1.62 1.72 1.72 0 0 0
11/11/2011
1.62
 0 1.62 1.62 1.62 0 0 0
10/11/2011
1.62
 100 1.53 1.62 1.62 0 0 0
09/11/2011
1.53
 0 1.53 1.53 1.53 0 0 0
08/11/2011
1.53
 800 1.60 1.60 1.51 0 0 0
07/11/2011
1.60
 100 1.72 1.72 1.60 0 0 0
04/11/2011
1.72
 100 1.72 1.72 1.72 0 0 0
03/11/2011
1.72
 700 1.83 1.83 1.72 0 0 0
02/11/2011
1.83
 100 1.95 1.95 1.83 0 0 0
01/11/2011
1.95
 0 1.95 1.95 1.95 0 0 0
31/10/2011
1.95
 0 1.95 1.95 1.95 0 0 0
28/10/2011
1.95
 100 1.90 1.95 1.95 0 0 0
27/10/2011
1.90
 0 1.90 1.90 1.90 0 0 0
26/10/2011
1.90
 0 1.90 1.90 1.90 0 0 0
25/10/2011
1.90
 0 1.90 1.90 1.90 0 0 0
24/10/2011
1.90
 100 1.79 1.90 1.90 0 0 0
21/10/2011
1.79
 0 1.79 1.79 1.79 0 0 0
20/10/2011
1.79
 0 1.79 1.79 1.79 0 0 0
19/10/2011
1.79
 0 1.79 1.79 1.79 0 0 0
18/10/2011
1.79
 400 1.88 1.88 1.79 0 0 0
17/10/2011
1.88
 700 2.02 2.02 1.88 0 0 0
14/10/2011
2.02
 1,600 2.16 2.16 2.02 0 0 0
13/10/2011
2.16
 100 2.30 2.30 2.16 0 0 0
12/10/2011
2.30
 100 2.46 2.46 2.30 0 0 0
11/10/2011
2.46
 0 2.46 2.46 2.46 0 0 0
10/10/2011
2.46
 0 2.46 2.46 2.46 0 0 0
07/10/2011
2.46
 0 2.46 2.46 2.46 0 0 0
06/10/2011
2.46
 0 2.46 2.46 2.46 0 0 0
05/10/2011
2.46
 100 2.55 2.55 2.46 0 0 0
04/10/2011
2.55
 0 2.55 2.55 2.55 0 0 0
03/10/2011
2.55
 500 2.67 2.67 2.55 0 0 0
30/09/2011
2.67
 0 2.67 2.67 2.67 0 0 0
29/09/2011
2.67
 100 2.83 2.83 2.67 0 0 0
28/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
27/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
26/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
23/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
22/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
21/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
20/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
19/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
16/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
15/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
14/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
13/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
12/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
09/09/2011
2.83
 0 2.83 2.83 2.83 0 0 0
08/09/2011
2.83
 100 2.67 2.83 2.83 0 0 0
07/09/2011
2.67
 0 2.67 2.67 2.67 0 0 0
06/09/2011
2.67
 500 2.53 2.67 2.67 0 0 0
05/09/2011
2.53
 0 2.69 2.53 2.53 0 0 0
01/09/2011
2.69
 200 2.53 2.69 2.37 0 0 0
31/08/2011
2.53
 0 2.53 2.53 2.53 0 0 0
30/08/2011
2.53
 0 2.53 2.53 2.53 0 0 0
29/08/2011
2.53
 20,000 2.46 2.53 2.53 0 0 0
26/08/2011
2.46
 0 2.44 2.46 2.46 0 0 0
25/08/2011
2.44
 1,000 2.55 2.55 2.44 0 0 0
24/08/2011
2.55
 1,000 2.55 2.55 2.55 0 0 0
23/08/2011
2.55
 200 2.67 2.67 2.55 0 0 0
22/08/2011
2.67
 0 2.67 2.67 2.67 0 0 0
19/08/2011
2.67
 10,000 2.67 2.67 2.67 0 0 0
18/08/2011
2.67
 1,100 2.76 2.95 2.67 0 0 0
17/08/2011
2.76
 0 2.76 2.76 2.76 0 0 0
16/08/2011
2.76
 3,700 2.85 2.85 2.76 0 0 0
15/08/2011
2.85
 17,300 2.99 3.06 2.85 0 0 0
12/08/2011
2.99
 17,400 2.99 3.16 2.99 0 0 0
11/08/2011
2.99
 15,500 2.88 2.99 2.95 0 0 0
10/08/2011
2.88
 9,600 2.71 2.90 2.76 0 0 0
09/08/2011
2.71
 5,200 2.71 2.71 2.58 0 0 0
08/08/2011
2.71
 10,000 2.81 2.81 2.71 0 0 0
05/08/2011
2.81
 5,000 2.97 2.97 2.81 0 0 0
04/08/2011
2.97
 10,300 2.97 3.16 2.85 0 0 0
03/08/2011
2.97
 2,000 2.78 2.97 2.97 0 0 0
02/08/2011
2.78
 0 2.76 2.78 2.78 0 0 0
01/08/2011
2.76
 5,100 2.83 2.83 2.76 0 0 0
29/07/2011
2.83
 11,000 2.92 2.92 2.83 0 0 0
28/07/2011
2.92
 5,900 3.02 3.02 2.92 0 0 0
27/07/2011
3.02
 7,500 3.02 3.11 3.02 0 0 0
26/07/2011
3.02
 8,800 3.02 3.09 2.97 0 0 0
25/07/2011
3.02
 20,300 3.20 3.25 3.02 0 0 0
22/07/2011
3.20
 10,300 3.02 3.20 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |