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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |