CTCP Hãng sơn Đông Á (hda)

3.90
-0.10
(-2.50%)
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
(2024-08-21) 		0.10 2.63% 351,600 0 0
3.60
4
3.90
2 tháng
(2024-07-22) 		0 0% 555,100 0 0
3.60
4
3.90
3 tháng
(2024-06-24) 		0 0% 690,200 0 0
3.60
4.10
3.90
6 tháng
(2024-03-25) 		-0.60 -13.33% 1,595,537 0 0
3.60
4.60
3.90
12 tháng
(2023-09-26) 		-1.30 -25% 6,992,832 0 0
3.60
5.30
3.90
24 tháng
(2022-10-03) 		-2.97 -43.21% 25,525,108 -41,700 -0.3
3.60
7.10
3.90
36 tháng
(2021-10-06) 		-9.37 -70.61% 124,204,969 -45,700 -0.4
3.60
19.68
3.90
60 tháng
(2019-10-17) 		-1.55 -28.49% 176,054,073 -354,501 -4.0
3.45
19.68
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
4.94
 109,000 4.99 5.04 4.94 0 0 0
14/02/2019
4.99
 103,900 5.04 5.04 4.99 0 0 0
13/02/2019
5.04
 89,400 5.04 5.14 5.04 0 0 0
12/02/2019
5.04
 118,410 5.04 5.14 5.04 0 0 0
11/02/2019
5.04
 115,200 4.94 5.09 4.94 0 0 0
01/02/2019
4.94
 124,400 4.89 5.04 4.89 0 0 0
31/01/2019
4.89
 98,200 4.84 4.94 4.84 0 0 0
30/01/2019
4.84
 118,800 4.78 4.89 4.78 0 0 0
29/01/2019
4.78
 97,700 4.73 4.84 4.73 0 0 0
28/01/2019
4.73
 103,400 4.68 4.78 4.68 0 0 0
25/01/2019
4.68
 96,200 4.73 4.89 4.68 0 0 0
24/01/2019
4.73
 95,700 4.73 4.78 4.73 0 0 0
23/01/2019
4.73
 91,408 4.68 4.78 4.68 0 0 0
22/01/2019
4.68
 100,200 4.68 4.73 4.63 0 0 0
21/01/2019
4.68
 94,000 4.73 4.78 4.68 0 0 0
18/01/2019
4.73
 92,700 4.63 4.73 4.68 0 0 0
17/01/2019
4.63
 94,600 4.58 4.68 4.58 0 0 0
16/01/2019
4.58
 88,408 4.58 4.73 4.58 0 0 0
15/01/2019
4.58
 86,900 4.53 4.68 4.53 0 0 0
14/01/2019
4.53
 92,802 4.63 4.78 4.53 0 2,100 -0.0
11/01/2019
4.63
 91,630 4.58 4.68 4.63 0 0 0
10/01/2019
4.58
 77,900 4.63 4.68 4.58 12,000 0 0.1
09/01/2019
4.63
 69,900 4.63 4.68 4.53 0 0 0
08/01/2019
4.63
 71,900 4.53 4.63 4.48 0 0 0
07/01/2019
4.53
 60,600 4.48 4.53 4.48 0 0 0
04/01/2019
4.48
 35,900 4.42 4.48 4.42 0 400 -0.0
03/01/2019
4.42
 63,600 4.48 4.53 4.42 0 0 0
02/01/2019
4.48
 62,300 4.48 4.53 4.42 0 0 0
28/12/2018
4.48
 70,100 4.48 4.58 4.48 0 0 0
27/12/2018
4.48
 92,000 4.48 4.63 4.48 0 0 0
26/12/2018
4.48
 116,900 4.63 4.73 4.42 0 0 0
25/12/2018
4.63
 49,800 4.68 4.68 4.58 0 0 0
24/12/2018
4.68
 110,300 4.48 4.73 4.48 0 0 0
21/12/2018
4.48
 22,000 4.48 4.53 4.48 0 0 0
20/12/2018
4.48
 4,400 4.48 4.53 4.48 0 0 0
19/12/2018
4.48
 14,800 4.53 4.53 4.48 0 0 0
18/12/2018
4.53
 25,400 4.53 4.53 4.42 0 0 0
17/12/2018
4.53
 19,300 4.53 4.53 4.48 0 0 0
14/12/2018
4.53
 34,300 4.73 4.73 4.48 0 0 0
13/12/2018
4.73
 20,500 4.73 4.73 4.73 0 0 0
12/12/2018
4.73
 51,700 5.04 5.04 4.63 0 0 0
11/12/2018
5.04
 27,000 5.04 5.04 4.99 0 0 0
10/12/2018
5.04
 46,700 5.09 5.09 4.99 0 0 0
07/12/2018
5.09
 9,100 5.04 5.09 4.99 0 0 0
06/12/2018
5.04
 110,200 5.20 5.20 5.04 0 0 0
05/12/2018
5.20
 73,000 5.40 5.40 5.09 0 0 0
04/12/2018
5.40
 517,000 5.40 5.45 5.25 0 0 0
03/12/2018
5.40
 480,000 5.66 5.66 5.09 0 0 0
30/11/2018
5.66
 166,900 5.61 5.66 5.25 0 0 0
29/11/2018
5.61
 275,300 5.50 5.66 5.30 0 0 0
28/11/2018
5.50
 505,600 5.56 5.56 5.20 0 0 0
27/11/2018
5.56
 67,200 5.56 5.61 5.50 0 0 0
26/11/2018
5.56
 112,100 5.50 5.61 5.45 0 0 0
23/11/2018
5.50
 83,300 5.56 5.56 5.45 0 0 0
22/11/2018
5.56
 75,500 5.56 5.61 5.50 0 0 0
21/11/2018
5.56
 110,400 5.56 5.61 5.50 14,000 0 0.2
20/11/2018
5.56
 111,800 5.45 5.56 5.40 0 0 0
19/11/2018
5.45
 74,400 5.45 5.50 5.35 0 0 0
16/11/2018
5.45
 28,710 5.40 5.50 5.40 0 0 0
15/11/2018
5.40
 120,000 5.40 5.45 5.35 0 0 0
14/11/2018
5.40
 138,900 5.50 5.56 5.40 0 0 0
13/11/2018
5.50
 106,300 5.56 5.56 5.45 0 0 0
12/11/2018
5.56
 240,100 5.66 5.71 5.30 0 0 0
09/11/2018
5.66
 127,400 5.50 5.66 5.40 0 0 0
08/11/2018
5.50
 108,300 5.40 5.56 5.40 0 0 0
07/11/2018
5.40
 156,700 5.61 5.61 5.40 0 0 0
06/11/2018
5.61
 271,510 5.56 5.66 5.40 0 0 0
05/11/2018
5.56
 100,700 5.45 5.56 5.30 0 0 0
02/11/2018
5.45
 275,900 5.76 5.76 5.35 0 0 0
01/11/2018
5.76
 546,400 5.81 6.38 5.45 0 0 0
31/10/2018
5.81
 54,000 6.43 6.43 5.81 0 0 0
30/10/2018
6.43
 1,500 5.92 6.43 5.92 0 0 0
29/10/2018
5.92
 1,400 5.66 5.92 5.56 0 0 0
26/10/2018
5.66
 24,300 5.45 5.66 5.50 0 0 0
25/10/2018
5.45
 2,100 5.40 5.45 5.40 0 0 0
24/10/2018
5.40
 0 5.40 5.40 5.40 0 0 0
23/10/2018
5.40
 5,000 5.30 5.56 5.40 0 0 0
22/10/2018
5.30
 15,800 5.30 5.61 5.30 0 0 0
19/10/2018
5.30
 5,600 5.61 5.61 5.30 0 0 0
18/10/2018
5.61
 17,600 5.25 5.61 5.45 100 0 0.0
17/10/2018
5.25
 56,410 5.14 5.61 5.25 0 0 0
16/10/2018
5.14
 0 5.14 5.14 5.14 0 0 0
15/10/2018
5.14
 1,900 5.25 5.25 5.14 0 0 0
12/10/2018
5.25
 64,200 5.14 5.25 5.14 0 0 0
11/10/2018
5.14
 16,100 5.25 5.25 5.14 0 0 0
10/10/2018
5.25
 5,200 5.40 5.40 5.25 0 0 0
09/10/2018
5.40
 6,000 5.40 5.40 5.40 0 0 0
08/10/2018
5.40
 7,500 5.30 5.40 5.40 0 0 0
05/10/2018
5.30
 42,110 5.30 5.40 5.20 0 0 0
04/10/2018
5.30
 3,010 5.20 5.30 5.30 0 0 0
03/10/2018
5.20
 30,100 5.20 5.35 5.20 0 0 0
02/10/2018
5.20
 11,100 5.30 5.35 5.20 0 0 0
01/10/2018
5.30
 0 5.30 5.30 5.30 0 0 0
28/09/2018
5.30
 11,000 5.30 5.30 5.30 0 0 0
27/09/2018
5.30
 10,000 5.14 5.30 5.09 0 0 0
26/09/2018
5.14
 10,010 5.14 5.30 5.04 0 0 0
25/09/2018
5.14
 1,400 5.25 5.25 5.14 0 0 0
24/09/2018
5.25
 17,300 5.25 5.30 5.25 0 0 0
21/09/2018
5.25
 2,900 5.09 5.25 5.25 0 0 0
20/09/2018
5.09
 800 5.14 5.14 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |