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)
14/08/2023
5
 72,964 5 5.09 4.91 0 0 0
11/08/2023
5
 126,210 5.18 5.18 4.82 0 0 0
10/08/2023
5.09
 63,440 5.55 5.64 5.09 0 0 0
09/08/2023
5.36
 203,351 4.91 5.36 4.91 0 0 0
08/08/2023
4.91
 55,652 4.91 5 4.91 0 0 0
07/08/2023
4.91
 60,040 4.91 5 4.82 0 0 0
04/08/2023
4.82
 22,600 4.82 4.91 4.82 0 0 0
03/08/2023
4.91
 54,520 4.91 4.91 4.73 0 0 0
02/08/2023
4.91
 30,200 4.91 4.91 4.82 0 0 0
01/08/2023
4.91
 67,700 5 5.09 4.82 0 0 0
31/07/2023
4.91
 81,152 4.91 5.09 4.82 0 0 0
28/07/2023
4.82
 88,470 4.73 4.82 4.73 0 0 0
27/07/2023
4.73
 28,601 4.73 4.82 4.73 0 0 0
26/07/2023
4.82
 28,201 4.82 4.82 4.73 0 0 0
25/07/2023
4.82
 22,600 4.82 4.82 4.73 0 0 0
24/07/2023
4.82
 20,037 4.91 4.91 4.82 0 0 0
21/07/2023
4.82
 35,300 4.82 4.82 4.73 0 0 0
20/07/2023
4.82
 42,080 4.82 4.82 4.73 0 0 0
19/07/2023
4.91
 57,600 4.82 4.91 4.73 0 0 0
18/07/2023
4.82
 66,800 4.82 4.91 4.73 0 0 0
17/07/2023
4.91
 138,100 4.91 5 4.73 0 0 0
14/07/2023
4.91
 73,500 4.91 5 4.82 0 0 0
13/07/2023
4.91
 119,740 4.91 4.91 4.73 0 0 0
12/07/2023
4.82
 44,212 4.82 4.82 4.73 0 0 0
11/07/2023
4.82
 13,060 4.82 4.91 4.73 0 0 0
10/07/2023
4.64
 8,113 4.64 4.82 4.64 0 0 0
07/07/2023
4.73
 10,900 4.73 4.73 4.64 0 0 0
06/07/2023
4.73
 43,400 4.82 4.82 4.64 0 0 0
05/07/2023
4.82
 41,400 4.82 5 4.73 0 0 0
04/07/2023
4.73
 23,910 4.64 4.73 4.45 0 0 0
03/07/2023
4.64
 59,700 4.73 4.82 4.55 0 0 0
30/06/2023
5.91
 211,100 6 6 5.73 0 0 0
29/06/2023
4.82
 66,300 4.82 4.82 4.73 0 0 0
28/06/2023
4.91
 68,481 4.91 5 4.82 0 0 0
27/06/2023
4.91
 29,600 5.09 5.09 4.91 0 0 0
26/06/2023
4.91
 41,669 5.09 5.09 4.73 0 0 0
23/06/2023
5.09
 86,820 5.09 5.18 4.91 0 0 0
22/06/2023
5.09
 34,351 5.18 5.27 5.09 0 0 0
21/06/2023
5.18
 51,900 4.91 5.18 4.91 0 0 0
20/06/2023
5.91
 211,100 6 6 5.73 0 0 0
19/06/2023
4.91
 98,000 5.36 5.36 4.91 0 0 0
16/06/2023
5.27
 144,261 5.45 5.45 5.27 0 0 0
15/06/2023
5.45
 149,260 5.36 5.45 5.18 0 0 0
14/06/2023
5.45
 104,469 5.64 5.64 5.45 0 0 0
13/06/2023
5.91
 211,100 6 6 5.73 0 0 0
12/06/2023
5.55
 42,458 5.55 5.55 5.36 0 0 0
09/06/2023
5.55
 68,775 5.55 5.55 5.36 0 0 0
08/06/2023
5.55
 102,195 5.64 5.73 5.45 0 0 0
07/06/2023
5.73
 118,658 5.73 5.82 5.64 0 0 0
06/06/2023
5.73
 200,240 5.45 5.82 5.45 0 0 0
05/06/2023
5.36
 150,935 5.73 5.73 5.36 0 0 0
02/06/2023
5.73
 230,810 5.73 5.73 5.18 0 0 0
01/06/2023
5.55
 115,882 5.09 5.55 5.09 0 0 0
31/05/2023
5.09
 350,757 4.82 5.27 4.73 0 0 0
30/05/2023
4.91
 53,628 4.82 4.91 4.64 0 0 0
29/05/2023
4.82
 42,821 4.91 4.91 4.73 0 0 0
26/05/2023
4.91
 124,563 5 5.09 4.91 0 0 0
25/05/2023
4.82
 143,307 4.45 4.82 4.45 0 0 0
24/05/2023
4.45
 23,220 4.55 4.55 4.45 0 0 0
23/05/2023
4.45
 46,400 4.45 4.55 4.45 0 0 0
22/05/2023
4.45
 25,300 4.45 4.55 4.36 0 0 0
19/05/2023
4.45
 28,600 4.64 4.82 4.45 0 0 0
18/05/2023
4.73
 93,740 4.91 4.91 4.64 0 0 0
17/05/2023
4.64
 451,129 4.82 4.91 4.55 0 0 0
16/05/2023
4.82
 475,845 4.64 4.91 4.64 0 0 0
15/05/2023
4.55
 340,135 4 4.55 4 0 0 0
12/05/2023
4.18
 37,601 4.09 4.18 4 0 0 0
11/05/2023
4.18
 39,777 4.18 4.27 4.09 0 0 0
10/05/2023
4.18
 38,545 4 4.18 3.91 0 0 0
09/05/2023
4
 59,020 4 4.09 4 0 0 0
08/05/2023
4.09
 9,773 4.09 4.09 3.64 0 0 0
05/05/2023
3.91
 34,720 4 4 3.91 0 0 0
04/05/2023
4
 13,521 4 4.09 4 0 0 0
28/04/2023
4.09
 57,680 4 4.09 4 0 0 0
27/04/2023
4
 3,100 4.09 4.09 4 0 0 0
26/04/2023
4
 21,660 4 4.09 3.91 0 0 0
25/04/2023
4
 47,800 4.09 4.09 4 0 0 0
24/04/2023
4
 18,347 4 4.09 4 0 0 0
21/04/2023
4
 118,200 4 4.09 4 0 0 0
20/04/2023
4.09
 79,280 4.09 4.09 4 0 0 0
19/04/2023
4
 117,700 4.09 4.18 4 0 0 0
18/04/2023
4.18
 29,000 4.18 4.18 4.09 0 0 0
17/04/2023
4.18
 4,400 4.18 4.18 4.09 0 0 0
14/04/2023
4.27
 8,800 4.27 4.27 4.09 0 0 0
13/04/2023
4.27
 7,531 4.27 4.27 4.18 0 0 0
12/04/2023
4.27
 41,141 4.18 4.27 4.18 0 0 0
11/04/2023
4.18
 60,900 4.18 4.27 4.09 0 0 0
10/04/2023
4.73
 58,801 4.55 4.73 4.45 0 0 0
07/04/2023
4.09
 75,600 4.36 4.36 4.09 0 0 0
06/04/2023
4.36
 66,097 4.27 4.36 4.27 0 0 0
05/04/2023
4.18
 9,200 4.09 4.27 4.09 0 0 0
04/04/2023
4.09
 23,320 4.27 4.27 4.09 0 0 0
03/04/2023
4.18
 27,503 4.18 4.27 4 0 0 0
31/03/2023
4.09
 37,600 4.18 4.18 4.09 0 0 0
30/03/2023
4.27
 15,980 4.18 4.27 4.18 0 0 0
29/03/2023
4.18
 7,400 4.27 4.27 4.18 0 0 0
28/03/2023
4.27
 35,320 4.27 4.27 4.18 0 0 0
27/03/2023
4.18
 9,261 4.18 4.27 4.18 0 0 0
24/03/2023
4.18
 21,300 4.18 4.27 4.18 0 0 0
23/03/2023
4.27
 15,200 4.27 4.27 4.27 0 0 0

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