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)
15/02/2023
5.20
 7,800 5.30 5.40 5.20 0 0 0
14/02/2023
5.30
 10,710 5.50 5.50 5.20 0 0 0
13/02/2023
5.50
 39,101 5.30 5.50 5 0 0 0
10/02/2023
5.30
 32,800 5.10 5.40 5.10 0 0 0
09/02/2023
5.10
 51,500 5.30 5.50 5.10 0 0 0
08/02/2023
5.30
 15,000 5.50 5.50 5.30 0 0 0
07/02/2023
5.50
 9,340 5.70 5.70 5.40 0 0 0
06/02/2023
5.70
 11,100 5.40 5.70 5.30 0 0 0
03/02/2023
5.40
 16,100 5.50 5.50 5.30 0 0 0
02/02/2023
5.50
 32,700 5.90 5.90 5.50 0 0 0
01/02/2023
5.90
 116,041 5.90 5.90 5.60 0 0 0
31/01/2023
5.90
 9,040 5.90 5.90 5.60 0 0 0
30/01/2023
5.90
 14,520 6 6 5.80 0 0 0
27/01/2023
6
 57,708 5.80 6.30 5.80 0 0 0
19/01/2023
5.80
 44,213 5.70 5.80 5.40 0 0 0
18/01/2023
5.70
 25,960 5.60 5.80 5.40 0 0 0
17/01/2023
5.60
 45,700 5.50 5.60 5.50 0 0 0
16/01/2023
5.50
 7,600 5.50 5.50 5.20 0 0 0
13/01/2023
5.50
 50,160 5.50 5.60 5.30 0 0 0
12/01/2023
5.50
 22,700 5.50 5.50 5.40 0 0 0
11/01/2023
5.50
 18,200 5.50 5.60 5 0 0 0
10/01/2023
5.50
 6,000 5.50 5.60 5.50 0 0 0
09/01/2023
5.50
 8,400 5.50 5.70 5.50 0 0 0
06/01/2023
5.50
 30,800 5.80 5.80 5.50 0 0 0
05/01/2023
5.80
 9,800 5.70 5.80 5.70 0 0 0
04/01/2023
5.70
 16,900 5.70 5.80 5.40 0 0 0
03/01/2023
5.70
 64,000 5.50 5.70 5.20 0 0 0
30/12/2022
5.50
 24,410 5.20 5.50 5.30 0 0 0
29/12/2022
5.20
 31,600 5.50 5.50 5.20 0 0 0
28/12/2022
5.50
 79,300 5.50 5.50 5.30 0 0 0
27/12/2022
5.50
 40,200 5.50 5.60 5.10 0 0 0
26/12/2022
5.50
 28,885 5.70 5.70 5.20 0 0 0
23/12/2022
5.70
 22,800 5.70 5.80 5.50 0 0 0
22/12/2022
5.70
 35,700 5.90 5.90 5.70 0 0 0
21/12/2022
5.90
 26,770 5.70 5.90 5.50 0 0 0
20/12/2022
5.70
 52,220 5.80 5.80 5.50 0 0 0
19/12/2022
5.80
 38,000 5.80 6 5.80 0 0 0
16/12/2022
5.80
 18,700 6 6 5.50 0 0 0
15/12/2022
6
 40,460 6.20 6.20 5.70 0 0 0
14/12/2022
6.20
 6,400 6.10 6.20 6 0 0 0
13/12/2022
6.10
 85,900 6.30 6.40 5.90 0 0 0
12/12/2022
6.30
 35,200 6.20 6.40 5.90 0 0 0
09/12/2022: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
09/12/2022
6.20
 55,500 6.25 6.60 6.20 0 0 0
08/12/2022
6.25
 176,700 6.10 6.40 6.10 0 0 0
07/12/2022
6.10
 163,800 6.33 6.33 6.02 0 0 0
06/12/2022
6.33
 76,202 6.56 6.56 6.10 0 0 0
05/12/2022
6.56
 166,800 6.40 6.56 6.10 0 0 0
02/12/2022
6.40
 91,700 6.33 6.40 6.10 0 0 0
01/12/2022
6.33
 91,400 5.79 6.33 6.10 0 0 0
30/11/2022
5.79
 201,400 5.32 5.79 5.25 0 0 0
29/11/2022
5.32
 194,800 4.94 5.40 5.02 0 41,600 -0.3
28/11/2022
4.94
 88,200 4.55 4.94 4.71 0 0 0
25/11/2022
4.55
 123,900 4.17 4.55 4.32 0 0 0
24/11/2022
4.17
 40,600 4.24 4.24 4.09 0 0 0
23/11/2022
4.24
 71,412 4.48 4.55 4.24 0 0 0
22/11/2022
4.48
 169,926 4.24 4.55 4.32 0 0 0
21/11/2022
4.24
 209,202 4.48 4.55 4.24 0 0 0
18/11/2022
4.48
 90,100 4.40 4.48 4.09 0 0 0
17/11/2022
4.40
 102,500 4.32 4.48 4.24 0 0 0
16/11/2022
4.32
 235,800 4.09 4.40 3.70 0 0 0
15/11/2022
4.09
 125,200 4.48 4.48 4.09 0 0 0
14/11/2022
4.48
 196,000 4.94 5.09 4.48 0 0 0
11/11/2022
4.94
 24,100 5.25 5.56 4.94 0 0 0
10/11/2022
5.25
 22,600 5.63 5.63 5.09 0 0 0
09/11/2022
5.63
 9,802 5.63 5.79 5.48 0 0 0
08/11/2022
5.63
 25,000 5.48 5.71 5.25 0 0 0
07/11/2022
5.48
 75,501 6.02 6.56 5.48 0 0 0
04/11/2022
6.02
 54,300 6.48 6.48 5.94 0 0 0
03/11/2022
6.48
 51,600 6.56 6.64 6.33 0 0 0
02/11/2022
6.56
 88,730 6.33 6.56 6.33 0 0 0
01/11/2022
6.33
 57,400 6.40 6.48 6.17 0 0 0
31/10/2022
6.40
 37,100 6.17 6.40 6.02 0 0 0
28/10/2022
6.17
 27,800 6.17 6.48 6.17 0 0 0
27/10/2022
6.17
 46,100 5.63 6.17 5.40 0 0 0
26/10/2022
5.63
 27,010 5.48 5.79 5.40 0 0 0
25/10/2022
5.48
 72,700 5.86 5.86 5.40 0 0 0
24/10/2022
5.86
 33,700 6.17 6.17 5.86 0 0 0
21/10/2022
6.17
 142,700 6.48 6.48 6.17 0 0 0
20/10/2022
6.48
 51,300 6.56 6.56 6.33 0 0 0
19/10/2022
6.56
 37,100 6.64 6.64 6.40 0 0 0
18/10/2022
6.64
 106,700 6.40 6.64 6.33 0 0 0
17/10/2022
6.40
 47,900 6.40 6.40 6.25 0 0 0
14/10/2022
6.40
 72,610 6.48 6.48 6.40 0 0 0
13/10/2022
6.48
 55,100 6.56 6.56 6.17 0 0 0
12/10/2022
6.56
 52,200 6.10 6.56 5.79 0 0 0
11/10/2022
6.10
 70,900 6.33 6.33 5.79 0 0 0
10/10/2022
6.33
 63,000 6.33 6.48 5.79 0 0 0
07/10/2022
6.33
 160,802 6.56 6.56 5.94 0 0 0
06/10/2022
6.56
 126,300 7.10 7.18 6.56 0 0 0
05/10/2022
7.10
 142,800 6.87 7.10 6.87 0 0 0
04/10/2022
6.87
 340,800 6.87 6.94 6.71 0 0 0
03/10/2022
6.87
 158,313 6.94 6.94 6.64 0 0 0
30/09/2022
6.94
 250,700 6.79 6.94 6.25 0 0 0
29/09/2022
6.79
 82,700 6.87 7.10 6.79 0 0 0
28/09/2022
6.87
 104,800 6.87 6.94 6.71 0 0 0
27/09/2022
6.87
 163,200 6.87 6.94 6.87 0 0 0
26/09/2022
6.87
 249,600 7.48 7.48 6.87 0 0 0
23/09/2022
7.48
 161,600 7.48 7.79 7.48 0 0 0
22/09/2022
7.48
 190,007 7.48 7.64 7.41 0 0 0
21/09/2022
7.48
 185,700 7.72 7.72 7.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |