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)
02/12/2021
36.07
 22,600 36.40 36.47 35.93 0 100 -0.0
01/12/2021
36.40
 19,000 36.47 36.61 36.13 0 2,900 -0.2
30/11/2021
36.47
 61,300 36.47 37.96 36.47 1,600 3,000 -0.1
29/11/2021
36.47
 35,700 36.81 36.81 36.00 0 900 0
26/11/2021
36.81
 66,000 36.54 37.08 36.27 47,000 4,400 2.3
25/11/2021
36.54
 54,900 36.47 37.08 35.93 12,900 4,000 0.5
24/11/2021
36.47
 110,300 35.46 36.81 35.25 48,500 3,900 2.4
23/11/2021
35.46
 34,600 35.25 35.59 34.64 2,900 0 0.2
22/11/2021
35.25
 149,000 35.12 36.20 34.98 52,200 0 2.7
19/11/2021
35.12
 223,700 36.74 36.74 34.57 6,200 5,700 0.0
18/11/2021
36.74
 109,900 37.49 37.49 36.61 1,900 200 0.1
17/11/2021
37.49
 75,500 37.29 37.49 36.74 2,700 1,000 0.1
16/11/2021
37.29
 76,800 37.15 37.29 36.61 3,200 1,100 0.1
15/11/2021
37.15
 152,400 37.96 37.96 36.95 400 0 0.0
12/11/2021
37.96
 63,400 38.03 38.17 37.29 1,100 2,600 -0.1
11/11/2021
38.03
 130,600 37.76 38.98 37.96 100 7,600 -0.4
10/11/2021
37.76
 93,500 37.29 37.83 36.95 6,800 11,800 -0.3
09/11/2021
37.29
 107,500 37.22 37.49 36.74 3,900 0 0.2
08/11/2021
37.22
 101,200 37.49 37.83 36.00 4,200 0 0.2
05/11/2021
37.49
 52,600 37.29 37.62 37.15 7,300 0 0.4
04/11/2021
37.29
 103,300 36.95 37.62 37.08 2,500 1,000 0.1
03/11/2021
36.95
 169,700 38.57 39.25 36.95 100 2,300 -0.1
02/11/2021
38.57
 102,800 38.30 38.85 37.96 3,200 0 0.2
01/11/2021
38.30
 154,300 37.90 38.57 37.62 900 3,800 -0.2
29/10/2021
37.90
 105,600 37.56 38.30 37.29 1,400 500 0.1
28/10/2021
37.56
 151,900 36.88 37.62 36.61 2,100 5,100 -0.2
27/10/2021
36.88
 137,600 36.95 37.29 36.27 600 400 0.0
26/10/2021
36.95
 118,300 36.88 36.95 35.73 10,000 100 0.5
25/10/2021
36.88
 103,100 36.00 37.15 36.07 14,900 0 0.8
22/10/2021
36.00
 124,300 35.73 36.61 35.73 14,900 400 0.8
21/10/2021
35.73
 108,000 34.85 36.20 34.57 7,700 100 0.4
20/10/2021
34.85
 246,900 35.12 35.12 34.57 13,500 100 0.7
19/10/2021
35.12
 160,300 35.59 35.59 33.56 6,800 3,700 0.2
18/10/2021
35.59
 227,900 35.18 36.61 35.52 2,900 0 0.2
15/10/2021
35.18
 510,500 32.91 35.18 33.08 11,500 15,400 -0.2
14/10/2021
32.91
 353,400 32.88 33.18 32.88 9,200 0 0.4
13/10/2021
32.88
 179,100 32.95 33.56 32.68 4,800 0 0.2
12/10/2021
32.95
 161,900 32.91 33.01 32.74 3,600 0 0.2
11/10/2021
32.91
 163,600 32.95 33.22 32.74 200 500 0
08/10/2021
32.95
 85,500 32.88 33.35 32.95 1,000 0 0.0
07/10/2021
32.88
 74,300 33.35 33.49 32.88 2,300 0 0.1
06/10/2021
33.35
 158,300 32.74 33.59 32.54 500 2,900 -0.1
05/10/2021
32.74
 67,100 32.74 32.88 32.54 0 13,400 -0.6
04/10/2021
32.74
 98,100 32.74 33.22 32.40 0 6,600 -0.3
01/10/2021
32.74
 143,200 32.88 33.73 32.71 16,400 23,600 -0.3
30/09/2021
32.88
 59,200 32.98 33.08 32.81 4,500 0 0.2
29/09/2021
32.98
 99,100 32.00 33.25 31.63 2,500 1,000 0.1
28/09/2021
32.00
 129,500 31.93 32.20 31.18 14,700 200 0.7
27/09/2021
31.93
 233,100 32.61 32.61 31.90 3,100 4,000 -0.0
24/09/2021
32.61
 94,800 33.08 33.22 32.61 200 2,100 -0.1
23/09/2021
33.08
 105,700 33.63 33.96 33.08 6,200 2,900 0.2
22/09/2021
33.63
 120,600 33.22 34.24 33.15 14,000 200 0.7
21/09/2021
33.22
 189,500 33.01 33.49 32.61 4,400 0 0.2
20/09/2021
33.01
 252,100 33.69 34.44 32.88 20,000 0 1.0
17/09/2021
33.69
 113,400 33.15 34.57 33.22 600 0 0.0
16/09/2021
33.15
 117,700 32.95 33.29 32.68 6,800 24,900 -0.9
15/09/2021
32.95
 156,800 32.51 33.22 32.51 5,600 2,000 0.2
14/09/2021
32.51
 154,400 32.95 33.08 32.40 400 0 0.0
13/09/2021
32.95
 174,100 32.85 33.63 32.88 5,400 300 0.2
10/09/2021
32.85
 92,800 33.12 33.56 32.81 600 0 0.0
09/09/2021
33.12
 188,400 32.47 33.35 31.93 0 0 0
08/09/2021
32.47
 164,300 32.74 33.08 32.00 1,000 0 0.0
07/09/2021
32.74
 178,200 33.96 33.96 32.61 3,800 10,700 -0.3
06/09/2021
33.96
 196,500 33.22 34.57 33.39 9,200 12,400 -0.2
01/09/2021
33.22
 680,700 31.05 33.22 31.12 140,000 800 6.5
31/08/2021
31.05
 100,000 31.25 31.49 30.91 0 0 0
30/08/2021
31.25
 264,400 30.91 32.07 31.25 10,000 10,600 -0.0
27/08/2021
30.91
 131,400 30.37 30.98 30.24 0 0 0
26/08/2021
30.37
 154,200 30.20 31.12 30.20 62,400 0 2.8
25/08/2021
30.20
 80,800 30.17 30.20 29.73 30,700 0 1.4
24/08/2021
30.17
 147,000 30.20 30.20 29.83 0 0 0
23/08/2021
30.20
 93,300 30.85 30.85 29.86 0 0 0
20/08/2021
30.85
 222,400 30.88 31.86 30.51 0 19,100 -0.9
19/08/2021
30.88
 221,400 30.78 31.18 30.85 0 74,800 -3.4
18/08/2021
30.78
 231,900 29.90 30.88 29.93 43,400 75,500 -1.4
17/08/2021
29.90
 121,200 31.52 31.52 29.90 0 0 0
16/08/2021
31.52
 37,200 31.15 31.86 31.18 0 100 -0.0
13/08/2021
31.15
 57,700 32.20 32.20 30.91 0 8,600 -0.4
12/08/2021
32.20
 277,600 30.78 32.30 29.93 0 0 0
11/08/2021
30.78
 75,400 30.85 31.25 30.51 2,300 0 0.1
10/08/2021
30.85
 56,000 30.34 32.27 30.03 1,500 3,800 -0.1
09/08/2021
30.34
 29,400 30.17 30.34 30.00 1,500 0 0.1
06/08/2021
30.17
 81,900 28.74 30.17 28.74 6,400 30,000 -1.0
05/08/2021
28.74
 9,100 28.68 28.74 28.34 0 0 0
04/08/2021
28.68
 31,300 28.68 28.68 28.34 3,300 0 0.1
03/08/2021
28.68
 6,400 28.74 29.05 28.64 0 0 0
02/08/2021
28.74
 22,000 27.93 28.81 27.79 0 3,900 -0.2
30/07/2021
27.93
 46,900 27.79 28.20 27.79 0 30,000 -1.2
29/07/2021
27.79
 21,400 27.73 27.79 27.66 0 10,700 -0.4
28/07/2021
27.73
 5,600 27.79 27.79 27.52 0 0 0
27/07/2021
27.79
 18,400 27.79 27.79 27.66 0 11,100 -0.5
26/07/2021
27.79
 14,200 28.07 28.07 27.79 0 10,500 -0.4
23/07/2021
28.07
 10,800 28.07 28.47 27.79 3,000 0 0.1
22/07/2021
28.07
 3,400 27.79 28.07 27.79 0 0 0
21/07/2021
27.79
 14,700 27.79 27.79 27.79 4,000 14,700 -0.4
20/07/2021
27.79
 13,400 27.79 28.13 27.79 5,000 11,800 -0.3
19/07/2021
27.79
 24,300 28.47 28.47 27.25 0 0 0
16/07/2021
28.47
 9,500 28.47 29.12 28.47 0 6,000 -0.3
15/07/2021
28.47
 5,400 27.66 28.47 27.73 0 0 0
14/07/2021
27.66
 19,800 28.54 28.54 27.66 0 10,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |