CTCP Hóa An (dha)

52.80
0.10
(0.19%)
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
(2026-02-11) 		-3.10 -5.56% 2,118,700 81,700 4.5
51.40
57.40
52.80
2 tháng
(2026-01-12) 		-14.90 -22.04% 4,769,600 200,900 11.5
51.40
67.80
52.80
3 tháng
(2025-12-15) 		-7.30 -12.17% 7,293,400 291,400 17.2
51.40
69.20
52.80
6 tháng
(2025-09-15) 		0.70 1.35% 15,202,300 633,800 35.8
48.05
69.20
52.80
12 tháng
(2025-03-18) 		13.86 35.68% 26,193,900 910,063 48.6
33.59
69.20
52.80
24 tháng
(2024-03-25) 		7.75 17.25% 40,862,800 499,374 32.4
33.59
69.20
52.80
36 tháng
(2023-03-29) 		22.98 77.33% 58,501,700 948,281 50.6
28.71
69.20
52.80
60 tháng
(2021-04-08) 		20.95 66% 95,058,000 1,820,773 87.2
17.61
69.20
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
27.86
 87,600 27.34 27.86 27.12 3,200 700 0.1
29/07/2022
27.34
 111,600 27.12 27.45 26.75 500 64,600 -2.4
28/07/2022
27.12
 126,500 26.89 27.38 26.86 3,200 80,200 -2.8
27/07/2022
26.89
 44,000 26.52 26.93 26.23 1,700 600 0.0
26/07/2022
26.52
 106,500 27.12 27.12 26.37 0 6,400 -0.2
25/07/2022
27.12
 73,000 27.64 27.64 26.60 100 2,200 -0.1
22/07/2022
27.64
 50,300 27.71 27.86 27.64 2,100 1,100 0.1
21/07/2022
27.71
 79,000 28.12 28.12 27.34 800 0 0.0
20/07/2022
28.12
 275,100 28.31 28.31 27.12 27,400 14,700 0.5
19/07/2022
28.31
 34,100 28.68 28.90 28.23 200 1,000 -0.0
18/07/2022
28.68
 43,200 28.27 29.27 28.23 1,600 700 0.0
15/07/2022
28.27
 32,900 28.23 28.83 28.23 1,500 1,900 -0.0
14/07/2022
28.23
 18,100 28.34 28.60 28.16 0 700 -0.0
13/07/2022
28.34
 63,700 28.27 28.90 28.31 3,600 0 0.1
12/07/2022
28.27
 53,900 27.56 28.60 27.34 3,000 0 0.1
11/07/2022
27.56
 43,700 27.38 27.75 27.34 100 900 -0.0
08/07/2022
27.38
 62,300 27.01 27.82 26.93 0 3,200 -0.0
07/07/2022
27.01
 38,700 27.12 27.12 26.71 4,500 1,800 0.1
06/07/2022
27.12
 37,000 27.30 27.30 26.97 11,000 2,900 0.3
05/07/2022
27.30
 38,200 27.12 27.30 27.01 900 2,400 -0.1
04/07/2022
27.12
 18,700 27.08 27.49 27.08 1,100 0 0.0
01/07/2022
27.08
 52,100 27.49 27.49 26.75 1,900 2,600 -0.0
30/06/2022
27.49
 95,500 27.64 28.23 27.34 27,900 7,400 0.8
29/06/2022
27.64
 73,600 27.86 27.86 27.49 100 2,200 -0.1
28/06/2022
27.86
 71,600 27.49 28.53 27.64 500 1,200 -0.0
27/06/2022
27.49
 43,500 26.60 27.49 26.63 6,800 0 0.2
24/06/2022
26.60
 45,600 27.41 27.90 26.23 2,500 1,700 0.0
23/06/2022
27.41
 41,200 26.19 27.41 26.19 2,100 1,100 0.0
22/06/2022
26.19
 92,400 26.08 26.67 25.26 12,300 0 0.4
21/06/2022
26.08
 72,200 26.82 27.30 26.08 5,100 6,800 -0.1
20/06/2022
26.82
 178,000 28.60 28.83 26.78 14,600 7,300 0.3
17/06/2022
28.60
 139,700 29.27 29.27 27.86 9,500 2,300 0.3
16/06/2022
29.27
 60,900 28.23 29.49 28.60 6,400 1,200 0.2
15/06/2022
28.23
 376,400 30.31 30.53 28.19 7,100 3,100 0.2
14/06/2022
30.31
 50,800 30.42 31.13 29.72 2,600 2,700 -0.0
13/06/2022
30.42
 197,000 32.69 32.69 30.42 2,000 5,200 -0.1
10/06/2022
32.69
 110,600 33.40 33.40 32.69 1,900 1,100 0.0
09/06/2022
33.40
 54,600 33.36 33.58 33.14 200 100 0.0
08/06/2022
33.36
 81,300 32.69 33.43 32.69 3,500 200 0.1
07/06/2022
32.69
 73,200 32.10 32.69 31.80 21,000 2,000 0.8
06/06/2022
32.10
 50,800 31.98 33.14 31.95 2,600 1,400 0.1
03/06/2022
31.98
 134,100 31.95 32.99 31.91 1,400 39,700 -1.6
02/06/2022
31.95
 96,600 32.47 32.58 31.95 6,300 10,300 -0.2
01/06/2022
32.47
 83,200 33.10 33.28 32.39 3,300 1,600 0.1
31/05/2022
33.10
 78,800 33.58 33.73 32.99 0 2,300 -0.1
30/05/2022
33.58
 105,800 33.66 33.66 33.28 8,400 100 0.4
27/05/2022
33.66
 84,600 33.80 33.80 33.28 300 400 -0.0
26/05/2022
33.80
 51,500 33.84 34.70 33.40 1,500 600 0.0
25/05/2022
33.84
 57,000 32.80 33.84 32.69 100 800 -0.0
24/05/2022
32.80
 23,900 33.10 33.10 32.32 0 1,600 -0.1
23/05/2022
33.10
 33,600 33.73 33.80 32.84 0 7,000 -0.3
20/05/2022
33.73
 20,200 33.58 34.32 33.47 300 2,900 -0.1
19/05/2022
33.58
 23,700 34.14 34.14 33.06 4,300 100 0.2
18/05/2022
34.14
 40,000 32.99 34.36 32.39 7,200 5,700 0.1
17/05/2022
32.99
 42,200 30.83 32.99 30.83 500 800 -0.0
16/05/2022
30.83
 43,800 30.20 32.24 30.39 0 2,000 -0.1
13/05/2022
30.20
 152,900 32.47 32.73 30.20 5,400 800 0.2
12/05/2022
32.47
 114,600 34.88 34.88 32.47 6,000 7,700 -0.1
11/05/2022
34.88
 25,500 34.29 34.92 34.55 0 3,200 -0.1
10/05/2022
34.29
 76,700 35.25 35.25 32.84 4,400 4,900 -0.0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
35.25
 275,500 37.89 37.89 35.25 4,000 6,600 -0.1
06/05/2022
37.89
 67,800 38.68 38.68 37.17 3,300 1,400 0.1
05/05/2022
38.68
 41,900 39.25 39.68 37.89 1,000 5,600 -0.2
04/05/2022
39.25
 49,300 38.03 39.32 38.03 3,800 5,000 -0.1
29/04/2022
38.03
 60,900 37.96 38.53 37.53 100 5,400 -0.3
28/04/2022
37.96
 46,500 37.96 39.32 37.96 100 9,100 -0.5
27/04/2022
37.96
 45,200 37.60 38.46 36.82 400 7,000 -0.4
26/04/2022
37.60
 80,300 35.21 37.60 34.46 13,800 3,700 0.5
25/04/2022
35.21
 156,800 37.60 38.60 35.03 17,100 1,900 0.8
22/04/2022
37.60
 205,700 39.68 40.61 36.96 30,500 10,400 1.1
21/04/2022
39.68
 103,700 40.46 41.11 39.32 25,100 2,900 1.3
20/04/2022
40.46
 121,500 40.03 40.75 39.32 28,200 0 1.6
19/04/2022
40.03
 215,600 41.82 42.11 40.03 18,400 1,600 1.0
18/04/2022
41.82
 180,900 43.61 43.61 41.46 20,100 5,700 0.8
15/04/2022
43.61
 156,100 43.39 44.32 42.18 200 5,100 -0.3
14/04/2022
43.39
 104,900 43.82 44.32 43.32 1,900 0 0.1
13/04/2022
43.82
 306,200 40.96 43.82 40.82 7,100 5,300 0.1
12/04/2022
40.96
 198,100 43.61 43.75 40.96 900 35,300 -2.0
08/04/2022
43.61
 148,600 43.97 44.61 42.75 1,000 600 0.0
07/04/2022
43.97
 145,200 44.18 44.61 43.82 600 7,400 -0.4
06/04/2022
44.18
 545,100 41.32 44.18 41.18 9,700 4,000 0.3
05/04/2022
41.32
 98,600 41.46 41.54 40.75 32,700 0 1.9
04/04/2022
41.46
 240,100 39.89 41.54 40.39 0 1,900 -0.1
01/04/2022
39.89
 184,300 39.68 40.96 39.11 27,500 5,200 1.3
31/03/2022
39.68
 181,600 40.82 40.82 39.39 300 0 0.0
30/03/2022
40.82
 113,400 41.25 41.25 40.03 900 4,400 -0.2
29/03/2022
41.25
 351,600 39.89 41.82 39.68 800 5,300 -0.3
28/03/2022
39.89
 338,300 38.32 40.39 38.75 3,700 0 0.2
25/03/2022
38.32
 130,500 37.89 38.32 37.68 4,800 0 0.3
24/03/2022
37.89
 53,900 38.03 38.03 37.46 300 0 0.0
23/03/2022
38.03
 49,500 38.25 38.25 37.60 400 0 0.0
22/03/2022
38.25
 154,800 37.25 38.25 37.17 0 0 0
21/03/2022
37.25
 151,200 37.25 37.82 37.03 800 200 0.0
18/03/2022
37.25
 139,400 37.60 37.89 37.10 2,600 0 0.1
17/03/2022
37.60
 68,900 37.60 38.03 37.60 1,400 0 0.1
16/03/2022
37.60
 59,700 38.10 38.53 37.53 0 500 -0.0
15/03/2022
38.10
 99,300 37.46 38.46 37.39 0 3,600 -0.2
14/03/2022
37.46
 82,600 37.89 38.46 37.39 0 1,800 -0.1
11/03/2022
37.89
 117,400 37.46 38.25 37.39 1,800 400 0.1
10/03/2022
37.46
 114,700 37.32 38.53 37.32 3,000 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |