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)
12/01/2024
4.36
 24,520 4.36 4.36 4.36 0 0 0
11/01/2024
4.55
 45,855 4.45 4.55 4.36 0 0 0
10/01/2024
4.45
 18,400 4.45 4.55 4.45 0 0 0
09/01/2024
4.45
 52,226 4.45 4.55 4.45 0 0 0
08/01/2024
4.45
 14,210 4.45 4.45 4.36 0 0 0
05/01/2024
4.45
 1,600 4.36 4.45 4.36 0 0 0
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
01/01/2024
4.45
 11,391 4.45 4.45 4.27 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
04/09/2023
4.09
 75,600 4.36 4.36 4.09 0 0 0
01/09/2023
5
 8,400 5.18 5.18 5 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

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