CTCP Hóa An (dha)

58.30
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
(2025-11-05) 		1.60 2.82% 2,415,400 -17,700 -1.2
56
60
58.30
2 tháng
(2025-10-06) 		9.60 19.71% 5,680,500 341,500 18.5
48.70
60
58.30
3 tháng
(2025-09-08) 		10.76 22.63% 7,928,600 347,500 18.8
47.54
60
58.30
6 tháng
(2025-06-09) 		16.20 38.49% 15,362,700 520,800 27.6
41.32
60
58.30
12 tháng
(2024-12-10) 		17.31 42.24% 21,138,800 529,574 27.5
33.59
60
58.30
24 tháng
(2023-12-18) 		15.24 35.39% 38,451,800 254,869 17.5
33.59
60
58.30
36 tháng
(2022-12-21) 		33.30 133.20% 54,116,700 1,031,351 47.4
25
60
58.30
60 tháng
(2020-12-31) 		28.08 92.94% 89,266,540 1,557,423 71.5
17.61
60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
37.46
 28,800 37.32 37.68 36.60 0 300 -0.0
20/01/2022
37.32
 26,000 37.03 37.60 36.75 600 100 0.0
19/01/2022
37.03
 48,900 36.17 37.17 36.32 4,600 0 0.2
18/01/2022
36.17
 74,200 37.39 37.39 35.96 6,100 1,000 0.3
17/01/2022
37.39
 23,500 38.53 38.53 37.39 1,100 3,700 -0.1
14/01/2022
38.53
 41,300 38.53 38.60 37.25 1,700 600 0.1
13/01/2022
38.53
 51,200 39.32 40.32 37.96 24,500 4,200 1.1
12/01/2022
39.32
 108,300 38.32 40.75 38.32 2,000 0 0.1
11/01/2022
38.32
 49,700 39.18 39.18 37.96 1,900 2,800 -0.0
10/01/2022: Cổ tức tiền mặt tỉ lệ: 30%
10/01/2022
39.18
 90,700 39.32 40.03 37.96 3,600 2,600 0.1
07/01/2022
39.32
 88,200 39.18 39.32 39.12 0 10,400 -0.6
06/01/2022
39.18
 56,800 39.25 39.59 38.64 500 0 0.0
05/01/2022
39.25
 74,100 38.64 39.86 38.57 6,000 0 0.3
04/01/2022
38.64
 188,800 37.96 38.64 37.96 8,300 400 0.4
31/12/2021
37.96
 44,000 37.35 37.96 36.95 0 800 -0.0
30/12/2021
37.35
 53,700 37.42 37.42 36.47 0 600 -0.0
29/12/2021
37.42
 40,000 37.83 38.10 37.22 800 400 0.0
28/12/2021
37.83
 119,200 36.74 38.37 36.95 25,000 3,600 1.2
27/12/2021
36.74
 163,600 34.37 36.74 35.32 28,500 1,000 1.5
24/12/2021
34.37
 76,600 34.64 34.71 34.24 0 0 0
23/12/2021
34.64
 96,300 35.12 35.12 33.63 10,500 2,600 0.4
22/12/2021
35.12
 46,800 35.32 35.32 35.05 4,000 12,100 -0.4
21/12/2021
35.32
 26,100 35.86 36.00 35.05 0 7,800 -0.4
20/12/2021
35.86
 46,000 35.46 36.27 34.91 2,300 2,100 0.0
17/12/2021
35.46
 73,600 35.46 35.93 35.25 0 700 -0.0
16/12/2021
35.46
 51,100 35.05 35.59 35.12 0 4,800 -0.3
15/12/2021
35.05
 62,300 35.25 35.66 34.57 0 2,100 -0.1
14/12/2021
35.25
 30,400 35.86 36.34 35.25 0 400 -0.0
13/12/2021
35.86
 67,500 35.12 36.13 34.98 36,500 200 1.9
10/12/2021
35.12
 40,200 35.46 35.46 34.98 5,000 600 0.2
09/12/2021
35.46
 22,200 35.46 35.52 35.25 600 600 0
08/12/2021
35.46
 65,500 35.25 35.93 35.32 500 2,400 -0.1
07/12/2021
35.25
 84,300 34.03 35.25 34.03 0 2,100 -0.1
06/12/2021
34.03
 127,200 35.39 35.39 33.90 0 4,200 -0.2
03/12/2021
35.39
 57,700 36.07 36.13 35.25 2,100 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |