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)
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
13/07/2021
28.54
 13,100 28.68 28.68 28.47 0 2,000 -0.1
12/07/2021
28.68
 45,000 29.25 29.25 28.47 4,500 9,900 -0.2
09/07/2021
29.25
 23,500 29.15 29.39 28.88 12,000 12,100 -0.0
08/07/2021
29.15
 7,700 29.12 29.25 29.12 1,000 900 0
07/07/2021
29.12
 35,000 29.25 29.25 29.08 11,300 3,000 0.4
06/07/2021
29.25
 24,400 29.22 29.29 29.15 9,800 0 0.4
05/07/2021
29.22
 14,000 29.35 29.46 29.15 2,000 1,500 0
02/07/2021
29.35
 7,400 29.56 29.56 29.22 0 1,100 -0.0
01/07/2021
29.56
 8,200 29.46 29.56 29.46 0 0 0
30/06/2021
29.46
 8,000 29.42 29.63 29.42 0 1,000 -0.0
29/06/2021
29.42
 13,100 29.76 29.76 29.42 0 500 -0.0
28/06/2021
29.76
 22,800 29.56 29.76 29.42 0 6,200 -0.3
25/06/2021
29.56
 3,500 29.69 29.83 29.42 0 100 -0.0
24/06/2021
29.69
 10,300 30.07 30.10 29.69 400 2,800 -0.1
23/06/2021
30.07
 23,200 30.37 30.37 29.83 1,000 0 0.0
22/06/2021
30.37
 12,300 30.57 30.61 30.37 0 2,500 -0.1
21/06/2021
30.57
 14,100 30.64 30.71 30.30 0 200 -0.0
18/06/2021
30.64
 34,600 30.71 30.85 30.57 0 19,500 -0.9
17/06/2021
30.71
 58,500 29.76 30.71 30.17 0 37,600 -1.7
16/06/2021
29.76
 74,800 29.59 30.27 29.59 1,200 1,100 0.0
15/06/2021
29.59
 10,000 29.49 29.59 29.49 0 7,000 -0.3
14/06/2021
29.49
 14,200 29.46 29.52 29.42 2,200 7,600 -0.2
11/06/2021
29.46
 17,600 29.15 29.46 29.15 0 6,500 -0.3
10/06/2021
29.15
 6,100 29.35 29.35 29.15 400 0 0.0
09/06/2021
29.35
 11,000 29.35 29.35 29.15 0 3,100 -0.1
08/06/2021
29.35
 21,300 29.63 29.69 29.35 0 2,500 -0.1
07/06/2021
29.63
 23,600 29.86 29.86 29.63 0 100 -0.0
04/06/2021
29.86
 19,500 29.86 29.86 29.59 3,300 6,500 -0.1
03/06/2021
29.86
 28,600 29.76 29.86 29.56 5,500 10,000 -0.2
02/06/2021
29.76
 9,500 29.56 29.83 29.35 100 2,500 -0.1
01/06/2021
29.56
 3,300 29.63 29.83 29.56 0 700 -0.0
31/05/2021
29.63
 11,300 29.93 29.93 29.63 0 1,000 -0.0
28/05/2021
29.93
 10,500 29.83 29.93 29.83 0 8,900 -0.4
27/05/2021
29.83
 12,200 30.24 30.24 29.83 0 0 0
26/05/2021
30.24
 6,700 30.20 30.30 30.17 2,200 2,200 -0
25/05/2021
30.20
 12,800 30.17 30.27 30.17 0 7,200 -0.3
24/05/2021
30.17
 25,500 30.10 30.20 29.56 0 2,800 -0.1
21/05/2021
30.10
 26,500 30.17 30.17 29.56 0 0 0
20/05/2021
30.17
 22,400 30.51 30.51 30.17 0 0 0
19/05/2021
30.51
 11,100 30.71 31.18 30.37 0 0 0
18/05/2021
30.71
 8,600 30.71 30.85 30.57 0 0 0
17/05/2021
30.71
 26,400 31.32 31.32 30.57 0 0 0
14/05/2021
31.32
 28,100 32.40 32.40 31.18 500 0 0.0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 30%
13/05/2021
32.40
 28,100 32.07 33.22 32.07 7,800 0 0.4
12/05/2021
32.07
 22,400 31.87 32.07 31.75 0 7,700 -0.4
11/05/2021
31.87
 52,900 31.62 31.87 31.49 100 19,500 -1.0
10/05/2021
31.62
 25,100 31.68 31.81 31.05 0 0 0
07/05/2021
31.68
 20,600 31.43 32.00 30.92 2,500 0 0.1
06/05/2021
31.43
 14,500 31.11 31.68 31.24 500 0 0.0
05/05/2021
31.11
 22,200 30.34 31.11 30.34 7,100 0 0.3
04/05/2021
30.34
 38,700 31.24 31.24 30.28 0 0 0
29/04/2021
31.24
 29,000 31.05 31.56 31.24 0 1,000 -0.0
28/04/2021
31.05
 24,100 30.92 31.56 30.92 1,000 0 0.0
27/04/2021
30.92
 47,300 30.09 30.92 30.28 0 0 0
26/04/2021
30.09
 28,700 30.92 30.92 30.03 0 0 0
23/04/2021
30.92
 31,300 30.60 31.05 29.96 0 0 0
22/04/2021
30.60
 57,100 31.24 31.24 30.54 1,600 0 0.1
20/04/2021
31.24
 15,500 31.56 31.56 30.79 0 0 0
19/04/2021
31.56
 15,700 31.30 31.56 30.60 0 2,400 -0.1
16/04/2021
31.30
 15,700 31.94 31.94 31.24 0 0 0
15/04/2021
31.94
 14,100 32.00 32.07 31.72 2,600 0 0.1
14/04/2021
32.00
 29,100 32.19 32.19 31.68 1,200 0 0.1
13/04/2021
32.19
 23,100 32.38 32.51 32.07 4,400 0 0.2
12/04/2021
32.38
 16,900 31.68 32.51 31.68 400 11,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |