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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |