CTCP Hóa An (dha)

64.80
-0.60
(-0.92%)
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
(2025-12-29) 		-3.80 -5.49% 1,972,300 54,600 3.6
64.80
69.20
64.80
2 tháng
(2025-12-01) 		6.10 10.29% 4,595,700 82,200 5.2
57.10
69.20
64.80
3 tháng
(2025-10-30) 		6.70 11.41% 7,479,200 249,100 14.6
56
69.20
64.80
6 tháng
(2025-08-01) 		19.17 41.47% 14,787,000 609,900 32.9
46.08
69.20
64.80
12 tháng
(2025-02-03) 		27.09 70.73% 23,598,000 672,563 35.7
33.59
69.20
64.80
24 tháng
(2024-02-15) 		19.02 41% 39,952,700 269,469 19.5
33.59
69.20
64.80
36 tháng
(2023-02-13) 		36.53 126.53% 55,624,700 774,058 40.2
28.71
69.20
64.80
60 tháng
(2021-02-23) 		33.40 104.36% 92,125,700 1,653,973 77.7
17.61
69.20
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
37.32
 164,400 38.96 38.96 37.17 0 6,400 -0.3
08/03/2022
38.96
 68,200 39.32 39.32 38.10 100 2,600 -0.1
07/03/2022
39.32
 24,600 39.18 39.32 38.96 0 400 -0.0
04/03/2022
39.18
 140,000 39.89 39.89 39.11 0 1,300 -0.1
03/03/2022
39.89
 125,900 39.75 40.11 39.25 2,500 1,200 0.1
02/03/2022
39.75
 28,400 40.54 40.54 39.75 2,500 1,900 0.0
01/03/2022
40.54
 19,700 40.54 40.82 40.54 0 1,200 -0.1
28/02/2022
40.54
 28,600 39.96 40.54 39.53 0 1,000 -0.1
25/02/2022
39.96
 41,500 39.68 40.39 39.68 0 300 -0.0
24/02/2022
39.68
 39,800 40.18 40.18 38.89 0 1,200 -0.1
23/02/2022
40.18
 16,600 40.68 40.96 40.03 0 0 0
22/02/2022
40.68
 58,100 41.04 41.04 40.03 900 1,300 -0.0
21/02/2022
41.04
 6,800 41.68 41.68 40.89 100 400 -0.0
18/02/2022
41.68
 55,200 40.89 41.96 40.18 0 100 -0.0
17/02/2022
40.89
 23,400 41.11 42.04 40.89 0 700 -0.0
16/02/2022
41.11
 39,900 41.82 42.04 41.04 12,300 1,000 0.7
15/02/2022
41.82
 22,600 41.18 41.82 40.54 5,800 1,700 0.2
14/02/2022
41.18
 41,300 42.18 42.18 40.75 0 1,300 -0.1
11/02/2022
42.18
 88,800 39.96 42.18 39.82 0 900 -0.1
10/02/2022
39.96
 25,200 40.46 40.54 39.75 4,400 1,300 0.2
09/02/2022
40.46
 147,800 38.03 40.46 38.10 0 400 -0.0
08/02/2022
38.03
 65,900 37.60 38.68 37.68 500 2,500 -0.1
07/02/2022
37.60
 69,200 37.10 37.68 37.03 1,000 11,400 -0.5
28/01/2022
37.10
 18,400 37.32 37.46 36.39 300 900 -0.0
27/01/2022
37.32
 13,700 36.96 37.32 36.25 0 1,600 -0.1
26/01/2022
36.96
 139,500 36.82 36.96 36.25 500 700 0
25/01/2022
36.82
 60,400 36.60 37.46 35.82 0 1,200 -0.1
24/01/2022
36.60
 47,200 37.46 37.46 36.53 4,000 2,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |