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)
02/10/2024
3.90
 106,627 3.60 3.90 3.60 0 0 0
01/10/2024
3.70
 41,440 3.70 3.70 3.60 0 0 0
30/09/2024
3.70
 10,001 3.60 3.70 3.60 0 0 0
27/09/2024
3.70
 18,593 3.60 3.70 3.60 0 0 0
26/09/2024
3.70
 14,710 3.70 3.80 3.60 0 0 0
25/09/2024
3.70
 31,800 3.70 3.70 3.60 0 0 0
24/09/2024
3.80
 23,100 3.70 3.90 3.70 0 0 0
23/09/2024
3.70
 82,139 3.80 3.80 3.60 0 0 0
20/09/2024
3.90
 11,700 4 4 3.80 0 0 0
19/09/2024
4
 2,215 4 4 3.90 0 0 0
18/09/2024
4
 136,774 3.70 4 3.70 0 0 0
17/09/2024
3.70
 900 3.60 3.70 3.60 0 0 0
16/09/2024
3.60
 4,758 3.70 3.70 3.60 0 0 0
13/09/2024
3.70
 1,402 3.70 3.70 3.60 0 0 0
12/09/2024
3.60
 11,914 3.70 3.80 3.60 0 0 0
11/09/2024
3.80
 16,095 3.60 3.90 3.60 0 0 0
10/09/2024
3.70
 16,283 3.70 3.70 3.60 0 0 0
09/09/2024
3.70
 8,498 3.70 3.70 3.70 0 0 0
06/09/2024
3.70
 2,620 3.70 3.70 3.70 0 0 0
05/09/2024
3.70
 8,895 3.80 3.90 3.70 0 0 0
04/09/2024
3.70
 1,320 3.60 3.70 3.60 0 0 0
30/08/2024
3.80
 117,627 3.70 3.80 3.60 0 0 0
29/08/2024
3.90
 16,200 3.90 3.90 3.80 0 0 0
28/08/2024
3.90
 8,600 3.80 3.90 3.80 0 0 0
27/08/2024
3.80
 3,344 3.80 3.80 3.80 0 0 0
26/08/2024
3.90
 3,325 3.80 3.90 3.80 0 0 0
23/08/2024
3.70
 5,626 3.80 3.90 3.70 0 0 0
22/08/2024
3.80
 6,639 3.60 3.80 3.60 0 0 0
21/08/2024
3.80
 2,602 3.70 3.80 3.70 0 0 0
20/08/2024
3.80
 13,100 3.80 3.80 3.80 0 0 0
19/08/2024
3.80
 2,406 3.80 3.90 3.80 0 0 0
16/08/2024
3.90
 3,100 3.80 3.90 3.70 0 0 0
15/08/2024
3.80
 700 3.80 3.80 3.80 0 0 0
14/08/2024
3.80
 4 3.80 3.80 3.80 0 0 0
13/08/2024
3.80
 10,104 3.80 3.80 3.80 0 0 0
12/08/2024
3.70
 6,503 3.80 3.80 3.60 0 0 0
09/08/2024
3.70
 3,213 3.80 3.80 3.70 0 0 0
08/08/2024
3.70
 2,500 3.70 3.80 3.70 0 0 0
07/08/2024
3.80
 4,941 3.80 3.80 3.70 0 0 0
06/08/2024
3.80
 16,824 3.80 3.80 3.60 0 0 0
05/08/2024
3.70
 25,730 3.90 3.90 3.70 0 0 0
02/08/2024
3.90
 71,000 3.90 3.90 3.80 0 0 0
01/08/2024
3.90
 0 3.90 3.90 3.90 0 0 0
31/07/2024
3.90
 202 3.90 3.90 3.90 0 0 0
30/07/2024
3.90
 1,500 3.90 3.90 3.80 0 0 0
29/07/2024
3.90
 4,120 3.90 4 3.80 0 0 0
26/07/2024
3.80
 3,707 4 4 3.80 0 0 0
25/07/2024
3.80
 7,129 3.80 3.90 3.80 0 0 0
24/07/2024
3.90
 7,928 3.80 3.90 3.80 0 0 0
23/07/2024
3.90
 11,336 4 4 3.90 0 0 0
22/07/2024
3.90
 8,100 4 4 3.90 0 0 0
19/07/2024
4
 12,322 4 4 3.90 0 0 0
18/07/2024
4.10
 6,500 4 4.10 3.90 0 0 0
17/07/2024
4
 19,129 4.50 4.50 4 0 0 0
16/07/2024
4.10
 28,259 3.80 4.10 3.80 0 0 0
15/07/2024
3.80
 4,000 4 4 3.80 0 0 0
12/07/2024
3.80
 403 3.90 3.90 3.80 0 0 0
11/07/2024
3.90
 4,300 3.90 3.90 3.90 0 0 0
10/07/2024
3.90
 4,319 3.90 4 3.80 0 0 0
09/07/2024
3.90
 1,000 3.90 3.90 3.90 0 0 0
08/07/2024
3.90
 1,300 3.90 3.90 3.90 0 0 0
05/07/2024
4
 8,140 3.90 4 3.90 0 0 0
04/07/2024
3.90
 10,408 3.90 4 3.90 0 0 0
03/07/2024
3.90
 8,359 3.90 3.90 3.90 0 0 0
02/07/2024
3.80
 2,643 3.80 3.90 3.80 0 0 0
01/07/2024
3.90
 1,184 3.90 3.90 3.90 0 0 0
28/06/2024
3.90
 5,763 3.90 4 3.80 0 0 0
27/06/2024
3.90
 5,261 3.80 3.90 3.80 0 0 0
26/06/2024
3.90
 553 3.90 3.90 3.90 0 0 0
25/06/2024
3.90
 11,800 3.80 3.90 3.80 0 0 0
24/06/2024
3.90
 500 3.90 3.90 3.90 0 0 0
21/06/2024
3.90
 7,400 3.90 4 3.90 0 0 0
20/06/2024
4.10
 705 4.10 4.10 4.10 0 0 0
19/06/2024
4.10
 2,200 4 4.10 4 0 0 0
18/06/2024
4
 1,240 3.90 4 3.90 0 0 0
17/06/2024
4
 5,130 3.90 4 3.90 0 0 0
14/06/2024
3.90
 22,641 3.90 3.90 3.80 0 0 0
13/06/2024
3.90
 8,900 4 4 3.90 0 0 0
12/06/2024
4
 1,824 4 4 3.90 0 0 0
11/06/2024
4
 13,870 4 4 3.80 0 0 0
10/06/2024
3.90
 6,141 4 4 3.90 0 0 0
07/06/2024
4
 33,300 4 4.10 3.60 0 0 0
06/06/2024
4
 31,764 3.90 4 3.90 0 0 0
05/06/2024
4
 12,424 4 4 3.80 0 0 0
04/06/2024
3.90
 7,500 4 4.10 3.90 0 0 0
03/06/2024
4
 500 4 4 4 0 0 0
31/05/2024
3.90
 8,970 4 4.10 3.90 0 0 0
30/05/2024
4
 46,900 3.90 4.10 3.90 0 0 0
29/05/2024
3.90
 1,400 3.90 3.90 3.90 0 0 0
28/05/2024
3.80
 16,182 3.90 3.90 3.80 0 0 0
27/05/2024
3.90
 26,600 3.90 4 3.90 0 0 0
24/05/2024
3.90
 22,000 3.90 4 3.90 0 0 0
23/05/2024
4
 4,600 4 4 3.90 0 0 0
22/05/2024
4
 5 4 4 4 0 0 0
21/05/2024
4
 14,420 4.10 4.10 3.90 0 0 0
20/05/2024
4
 14,401 4 4.10 3.90 0 0 0
17/05/2024
4
 3,200 4 4.10 4 0 0 0
16/05/2024
4
 7,687 4.10 4.20 4 0 0 0
15/05/2024
4
 23,400 4 4.10 3.90 0 0 0
14/05/2024
3.90
 13,600 3.90 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |