CTCP Hãng sơn Đông Á (hda)

4
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
(2024-04-22) 		-0.30 -6.98% 360,100 0 0
3.80
4.30
4
2 tháng
(2024-03-21) 		-0.60 -13.04% 597,337 0 0
3.80
4.60
4
3 tháng
(2024-02-20) 		-0.70 -14.89% 974,530 0 0
3.80
4.80
4
6 tháng
(2023-11-22) 		-1.20 -23.08% 3,375,070 0 0
3.80
5.20
4
12 tháng
(2023-05-26) 		-1.40 -25.93% 14,382,574 -100 -0.0
3.80
6.30
4
24 tháng
(2022-05-31) 		-13.59 -77.26% 87,652,082 -41,700 -0.3
3.80
17.59
4
36 tháng
(2021-06-07) 		-1.45 -26.65% 136,612,124 -129,300 -2.0
3.80
19.68
4
60 tháng
(2019-06-17) 		-1.14 -22.25% 197,243,587 59,599 0.5
3.45
19.68
4
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4
0
 3,200 4 4.10 4 0 0 0
#2 16/05/2024
4
0
 7,600 4.10 4.20 4 0 0 0
#3 15/05/2024
4
0.10
 23,400 4 4.10 3.90 0 0 0
#4 14/05/2024
3.90
0
 13,600 3.90 4 3.80 0 0 0
#5 13/05/2024
3.90
0.10
 12,900 3.90 4.10 3.90 0 0 0
#6 10/05/2024
3.80
-0.10
 5,400 3.90 3.90 3.80 0 0 0
#7 09/05/2024
3.90
0
 33,900 3.90 3.90 3.80 0 0 0
#8 08/05/2024
3.90
-0.20
 6,800 4 4 3.90 0 0 0
#9 07/05/2024
4.10
0.30
 58,500 3.90 4.10 3.80 0 0 0
#10 06/05/2024
3.80
0
 18,700 3.90 3.90 3.80 0 0 0
#11 03/05/2024
3.80
-0.20
 27,400 4.10 4.10 3.80 0 0 0
#12 02/05/2024
4
0
 34,200 4.40 4.40 3.90 0 0 0
#13 26/04/2024
4
-0.10
 23,800 4.20 4.20 3.80 0 0 0
#14 25/04/2024
4.10
-0.10
 25,900 4.30 4.30 4.10 0 0 0
#15 24/04/2024
4.20
-0.10
 64,700 4.20 4.30 4.20 0 0 0
#16 23/04/2024
4.30
0
 0 4.30 4.30 4.30 0 0 0
#17 22/04/2024
4.30
-0.10
 100 4.30 4.30 4.30 0 0 0
#18 19/04/2024
4.40
0.20
 1,100 4 4.40 4 0 0 0
#19 17/04/2024
4.20
-0.20
 43,000 4.30 4.30 4.20 0 0 0
#20 16/04/2024
4.40
0
 9,600 4.30 4.40 4.30 0 0 0
#21 15/04/2024
4.40
0
 2,700 4.30 4.40 4.30 0 0 0
#22 12/04/2024
4.40
0
 1,300 4.60 4.60 4.40 0 0 0
#23 11/04/2024
4.40
0
 9,500 4.30 4.40 4.30 0 0 0
#24 10/04/2024
4.40
0
 11,100 4.30 4.40 4.30 0 0 0
#25 09/04/2024
4.40
0.10
 5,100 4.30 4.50 4.20 0 0 0
#26 08/04/2024
4.30
-0.10
 37,600 4.40 4.40 4.20 0 0 0
#27 05/04/2024
4.40
-0.10
 16,800 4.50 4.50 4.40 0 0 0
#28 04/04/2024
4.50
0
 11,500 4.50 4.50 4.50 0 0 0
#29 03/04/2024
4.50
0
 15,600 4.50 4.50 4.40 0 0 0
#30 02/04/2024
4.50
0.10
 14,100 4.40 4.50 4.40 0 0 0
#31 01/04/2024
4.40
-0.10
 8,900 4.50 4.50 4.40 0 0 0
#32 29/03/2024
4.50
-0.10
 21,100 4.60 4.60 4.50 0 0 0
#33 28/03/2024
4.60
0.10
 1,420 4.50 4.60 4.50 0 0 0
#34 27/03/2024
4.50
-0.10
 18,457 4.60 4.60 4.50 0 0 0
#35 26/03/2024
4.60
0.10
 4,100 4.50 4.60 4.50 0 0 0
#36 25/03/2024
4.50
-0.10
 1,860 4.60 4.60 4.50 0 0 0
#37 22/03/2024
4.60
0
 2,300 4.60 4.60 4.50 0 0 0
#38 21/03/2024
4.60
0
 100 4.60 4.60 4.60 0 0 0
#39 20/03/2024
4.60
0
 9,501 4.60 4.60 4.50 0 0 0
#40 19/03/2024
4.60
0.10
 1,200 4.50 4.60 4.50 0 0 0
#41 18/03/2024
4.50
0
 24,300 4.50 4.60 4.40 0 0 0
#42 15/03/2024
4.50
-0.10
 9,900 4.60 4.60 4.50 0 0 0
#43 14/03/2024
4.60
0
 11,700 4.80 4.80 4.50 0 0 0
#44 13/03/2024
4.60
-0.20
 17,801 4.60 4.70 4.60 0 0 0
#45 12/03/2024
4.80
0.10
 1,728 4.70 4.80 4.70 0 0 0
#46 11/03/2024
4.70
0.20
 17,878 4.60 4.70 4.60 0 0 0
#47 08/03/2024
4.50
0
 19,500 4.50 4.60 4.50 0 0 0
#48 07/03/2024
4.50
0.10
 27,182 4.40 4.60 4.40 0 0 0
#49 06/03/2024
4.40
-0.20
 11,650 4.60 4.60 4.40 0 0 0
#50 05/03/2024
4.60
0
 20,800 4.60 4.60 4.50 0 0 0
#51 04/03/2024
4.60
-0.10
 129,712 4.60 4.70 4.40 0 0 0
#52 01/03/2024
4.70
0
 1,600 4.70 4.70 4.70 0 0 0
#53 29/02/2024
4.70
0
 1,300 4.70 4.70 4.70 0 0 0
#54 28/02/2024
4.70
0
 2,300 4.70 4.70 4.70 0 0 0
#55 27/02/2024
4.70
0
 3,300 4.70 4.70 4.60 0 0 0
#56 26/02/2024
4.70
0
 1,900 4.70 4.70 4.70 0 0 0
#57 23/02/2024
4.70
0
 11,100 4.70 4.80 4.70 0 0 0
#58 22/02/2024
4.70
0
 14,640 4.70 4.80 4.70 0 0 0
#59 21/02/2024
4.70
0
 8,200 4.70 4.70 4.70 0 0 0
#60 20/02/2024
4.70
-0.10
 30,001 4.80 4.80 4.60 0 0 0
#61 19/02/2024
4.80
0
 31,500 4.70 4.80 4.60 0 0 0
#62 16/02/2024
4.80
0
 14,320 4.80 4.90 4.70 0 0 0
#63 15/02/2024
4.80
0
 2,400 4.70 4.90 4.70 0 0 0
#64 07/02/2024
4.80
0
 2,000 4.70 4.80 4.70 0 0 0
#65 06/02/2024
4.80
0.20
 6,200 4.70 4.80 4.70 0 0 0
#66 05/02/2024
4.60
-0.10
 203 4.70 4.70 4.60 0 0 0
#67 02/02/2024
4.70
0
 21,159 4.80 4.80 4.60 0 0 0
#68 01/02/2024
4.70
0
 29,500 4.80 4.80 4.50 0 0 0
#69 31/01/2024
4.70
-0.20
 8,000 4.80 4.80 4.70 0 0 0
#70 30/01/2024
4.90
0
 8,900 4.80 4.90 4.80 0 0 0
#71 29/01/2024
4.90
0.10
 3,200 4.80 4.90 4.70 0 0 0
#72 26/01/2024
4.80
-0.10
 26,600 4.80 5 4.80 0 0 0
#73 25/01/2024
4.90
0
 3,480 4.90 4.90 4.90 0 0 0
#74 24/01/2024
4.90
0
 6,238 4.90 5 4.90 0 0 0
#75 23/01/2024
4.90
0
 7,780 4.90 4.90 4.90 0 0 0
#76 22/01/2024
4.90
0
 2,242 4.80 5 4.80 0 0 0
#77 19/01/2024
4.90
-0.10
 2,100 4.80 4.90 4.80 0 0 0
#78 18/01/2024
5
0.10
 3,000 5 5 4.80 0 0 0
#79 17/01/2024
4.90
-0.10
 2,960 4.90 4.90 4.90 0 0 0
#80 16/01/2024
5
0.20
 241 5 5 5 0 0 0
#81 15/01/2024
4.80
0
 8,720 5 5 4.80 0 0 0
#82 12/01/2024
4.80
-0.20
 24,520 4.80 4.80 4.80 0 0 0
#83 11/01/2024
5
0.10
 45,855 4.90 5 4.80 0 0 0
#84 10/01/2024
4.90
0
 18,400 4.90 5 4.90 0 0 0
#85 09/01/2024
4.90
0
 52,226 4.90 5 4.90 0 0 0
#86 08/01/2024
4.90
0
 14,210 4.90 4.90 4.80 0 0 0
#87 05/01/2024
4.90
0
 1,600 4.80 4.90 4.80 0 0 0
#88 04/01/2024
4.90
0
 16,900 4.90 5 4.80 0 0 0
#89 03/01/2024
4.90
0.10
 394,666 4.80 4.90 4.80 0 0 0
#90 02/01/2024
4.80
-0.10
 712,600 4.90 4.90 4.80 0 0 0
#91 29/12/2023
4.90
0.10
 11,391 4.90 4.90 4.70 0 0 0
#92 28/12/2023
4.80
-0.20
 13,020 4.90 4.90 4.80 0 0 0
#93 27/12/2023
5
0.10
 340 5 5 4.90 0 0 0
#94 26/12/2023
4.90
0.10
 2,801 4.80 4.90 4.80 0 0 0
#95 25/12/2023
4.80
0
 260,509 4.80 4.80 4.80 0 0 0
#96 22/12/2023
4.80
0
 1,784 4.80 4.80 4.80 0 0 0
#97 21/12/2023
4.80
0
 18,901 4.80 4.80 4.70 0 0 0
#98 20/12/2023
4.80
-0.10
 5,205 4.90 4.90 4.80 0 0 0
#99 19/12/2023
4.90
0
 1,800 4.80 4.90 4.80 0 0 0
#100 18/12/2023
4.90
-0.10
 7,500 4.80 4.90 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |