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)
04/01/2024
4.45
 16,900 4.45 4.55 4.36 0 0 0
03/01/2024
4.45
 394,666 4.36 4.45 4.36 0 0 0
02/01/2024
4.36
 712,600 4.45 4.45 4.36 0 0 0
29/12/2023
4.45
 11,391 4.45 4.45 4.27 0 0 0
28/12/2023
4.36
 13,020 4.45 4.45 4.36 0 0 0
27/12/2023
4.55
 340 4.55 4.55 4.45 0 0 0
26/12/2023
4.45
 2,801 4.36 4.45 4.36 0 0 0
25/12/2023
4.36
 260,509 4.36 4.36 4.36 0 0 0
22/12/2023
4.36
 1,784 4.36 4.36 4.36 0 0 0
21/12/2023
4.36
 18,901 4.36 4.36 4.27 0 0 0
20/12/2023
4.36
 5,205 4.45 4.45 4.36 0 0 0
19/12/2023
4.45
 1,800 4.36 4.45 4.36 0 0 0
18/12/2023
4.45
 7,500 4.36 4.45 4.36 0 0 0
15/12/2023
4.55
 100 4.55 4.55 4.55 0 0 0
14/12/2023
4.45
 8,010 4.45 4.45 4.45 0 0 0
13/12/2023
4.45
 16,701 4.36 4.45 4.36 0 0 0
12/12/2023
4.45
 1,500 4.45 4.45 4.45 0 0 0
11/12/2023
4.36
 300 4.55 4.55 4.36 0 0 0
08/12/2023
4.55
 16,530 4.45 4.55 4.45 0 0 0
07/12/2023
4.55
 25,460 4.64 4.64 4.45 0 0 0
06/12/2023
4.64
 74,200 4.55 4.64 4.55 0 0 0
05/12/2023
4.64
 6,300 4.64 4.64 4.55 0 0 0
04/12/2023
4.73
 27,551 4.64 4.73 4.55 0 0 0
01/12/2023
5
 22,700 5 5 4.91 0 0 0
30/11/2023
4.64
 17,075 4.64 4.73 4.64 0 0 0
29/11/2023
4.73
 28,000 4.82 4.82 4.64 0 0 0
28/11/2023
4.73
 17,502 4.64 4.73 4.64 0 0 0
27/11/2023
4.64
 109,500 4.73 4.82 4.55 0 0 0
24/11/2023
4.73
 60,000 4.73 4.73 4.55 0 0 0
23/11/2023
4.73
 147,540 4.64 4.82 4.64 0 0 0
22/11/2023
4.73
 17,900 4.64 4.73 4.45 0 0 0
21/11/2023
4.64
 11,500 4.64 4.64 4.64 0 0 0
20/11/2023
4.64
 8,400 4.55 4.64 4.55 0 0 0
17/11/2023
4.64
 29,201 4.73 4.73 4.55 0 0 0
16/11/2023
4.64
 26,407 4.64 4.73 4.55 0 0 0
15/11/2023
4.64
 60,000 4.73 4.73 4.55 0 0 0
14/11/2023
4.73
 16,745 4.73 4.82 4.64 0 0 0
13/11/2023
4.82
 89,601 4.73 4.82 4.73 0 0 0
10/11/2023
4.73
 47,134 4.73 4.73 4.55 0 0 0
09/11/2023
4.73
 24,100 4.64 4.82 4.64 0 0 0
08/11/2023
4.64
 421,074 4.55 4.64 4.55 0 0 0
07/11/2023
4.82
 13,060 4.82 4.91 4.73 0 0 0
06/11/2023
4.36
 271,600 4.45 4.55 4.36 0 0 0
03/11/2023
4.45
 129,380 4.45 4.55 4.36 0 0 0
02/11/2023
4.45
 19,261 4.36 4.55 4.27 0 0 0
01/11/2023
4.18
 37,814 4.55 4.55 4.18 0 0 0
31/10/2023
4.45
 27,150 4.45 4.45 4.27 0 0 0
30/10/2023
4.45
 126,730 4.55 4.55 4.09 0 0 0
27/10/2023
5.91
 211,100 6 6 5.73 0 0 0
26/10/2023
4.36
 38,800 4.55 4.55 4.36 0 0 0
25/10/2023
4.73
 114,440 4.55 4.73 4.18 0 0 0
24/10/2023
4.64
 2,605 4.55 4.64 4.55 0 0 0
23/10/2023
4.64
 1,400 4.64 4.64 4.64 0 0 0
20/10/2023
4.64
 25,332 4.55 4.73 4.55 0 0 0
19/10/2023
4.64
 73,310 4.45 4.64 4.45 0 0 0
18/10/2023
4.55
 46,440 4.64 4.64 4.55 0 0 0
17/10/2023
4.73
 9,200 4.64 4.73 4.55 0 0 0
16/10/2023
4.73
 7,020 4.82 4.82 4.73 0 0 0
13/10/2023
4.82
 7,300 4.82 4.82 4.73 0 0 0
12/10/2023
4.82
 38,110 4.91 5.09 4.73 0 0 0
11/10/2023
4.82
 4,500 4.73 4.82 4.73 0 0 0
10/10/2023
4.82
 17,100 4.82 5 4.73 0 0 0
09/10/2023
4.73
 17,000 4.64 4.82 4.55 0 0 0
06/10/2023
4.64
 8,113 4.64 4.82 4.64 0 0 0
05/10/2023
4.73
 24,700 4.73 4.82 4.64 0 0 0
04/10/2023
4.73
 58,801 4.55 4.73 4.45 0 0 0
03/10/2023
4.55
 103,000 4.82 4.82 4.55 0 0 0
02/10/2023
4.82
 10,403 4.82 4.82 4.73 0 0 0
29/09/2023
4.73
 34,161 4.64 4.73 4.55 0 0 0
28/09/2023
4.64
 9,900 4.73 4.73 4.64 0 0 0
27/09/2023
4.73
 23,600 4.73 4.73 4.64 0 0 0
26/09/2023
4.73
 45,801 4.73 4.82 4.64 0 0 0
25/09/2023
4.82
 82,110 4.91 4.91 4.64 0 0 0
22/09/2023
4.73
 84,740 4.91 5 4.73 0 0 0
21/09/2023
5
 80,900 5 5 4.91 0 0 0
20/09/2023
5
 19,200 5 5.09 4.91 0 0 0
19/09/2023
5.91
 211,100 6 6 5.73 0 0 0
18/09/2023
4.91
 83,300 4.91 4.91 4.82 0 0 0
15/09/2023
5.91
 211,100 6 6 5.73 0 0 0
14/09/2023
5
 37,400 4.91 5 4.82 0 0 0
13/09/2023
5
 35,500 5.09 5.09 4.91 0 0 0
12/09/2023
5.09
 125,120 4.91 5.09 4.82 0 0 0
11/09/2023
4.91
 78,110 5.18 5.18 4.91 0 0 0
08/09/2023
5.18
 93,899 5.09 5.36 5.09 0 0 0
07/09/2023
5.09
 63,449 5.18 5.18 5 0 0 0
06/09/2023
5.09
 54,481 5.09 5.18 5.09 0 0 0
05/09/2023
5.09
 144,613 5 5.18 4.91 0 0 0
31/08/2023
5
 60,549 5.09 5.27 5 0 0 0
30/08/2023
5
 225,175 5.27 5.45 5 0 100 0.0
29/08/2023
5.36
 110,365 5.55 5.64 5.18 0 0 0
28/08/2023
5.64
 163,716 5.64 5.82 5.55 0 0 0
25/08/2023
5.91
 211,100 6 6 5.73 0 0 0
24/08/2023
5.27
 105,569 5.27 5.55 5.18 0 0 0
23/08/2023
5.27
 1,012,640 5 5.36 5 0 0 0
22/08/2023
5
 72,484 5.45 5.45 4.91 0 0 0
21/08/2023
5.45
 98,500 5 5.45 4.82 0 0 0
18/08/2023
5
 388,390 4.91 5.18 4.64 0 0 0
17/08/2023
5
 21,810 5 5.09 4.91 0 0 0
16/08/2023
5
 41,920 5 5.09 4.91 0 0 0
15/08/2023
5
 70,500 5.09 5.18 5 0 0 0

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