CTCP Hóa An (dha)

47.90
0.35
(0.74%)
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
(2026-05-13) 		0.35 0.74% 918,200 -27,400 0
47
51.10
47.90
2 tháng
(2026-04-13) 		1.05 2.26% 1,711,200 -101,596 0
45
51.10
47.90
3 tháng
(2026-03-16) 		-4.45 -8.56% 2,783,700 -162,096 -3.3
44.60
52.90
47.90
6 tháng
(2025-12-15) 		-12.45 -20.75% 10,100,500 124,804 13.7
44.60
69.20
47.90
12 tháng
(2025-06-17) 		5.65 13.48% 25,452,500 653,204 41.7
41.32
69.20
47.90
24 tháng
(2024-06-24) 		6.15 14.85% 37,757,200 313,478 27.7
33.59
69.20
47.90
36 tháng
(2023-06-28) 		11.51 31.93% 58,668,300 464,173 33.8
33.59
69.20
47.90
60 tháng
(2021-07-08) 		18.40 63.12% 96,499,800 1,811,977 91.0
17.61
69.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |