CTCP Hóa An (dha)

45.05
-0.15
(-0.33%)
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
(2026-03-30) 		-2.65 -5.54% 1,090,700 -77,098 -0.9
44.60
47.85
45.05
2 tháng
(2026-03-02) 		-8.30 -15.51% 2,688,200 -94,798 -1.6
44.60
55.20
45.05
3 tháng
(2026-01-29) 		-18.80 -29.38% 5,259,300 82,502 8.8
44.60
64
45.05
6 tháng
(2025-10-31) 		-12 -20.98% 12,669,200 290,502 20.9
44.60
69.20
45.05
12 tháng
(2025-05-05) 		8.35 22.67% 26,681,700 653,102 40.4
36.85
69.20
45.05
24 tháng
(2024-05-09) 		5.10 12.71% 38,935,300 370,376 28.6
33.59
69.20
45.05
36 tháng
(2023-05-15) 		15.64 52.92% 59,154,200 795,171 45.4
29.23
69.20
45.05
60 tháng
(2021-05-25) 		15 49.66% 95,907,500 1,743,375 86.4
17.61
69.20
45.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
31.68
 13,100 31.75 31.87 31.56 0 0 0
08/04/2021
31.75
 49,100 32.07 32.13 31.62 600 39,300 -1.9
07/04/2021
32.07
 12,900 32.32 32.32 31.94 0 5,900 -0.3
06/04/2021
32.32
 17,000 32.32 32.45 32.07 1,000 4,800 -0.2
05/04/2021
32.32
 25,400 32.51 32.51 32.00 0 7,300 -0.4
02/04/2021
32.51
 12,500 32.19 32.51 32.19 700 3,700 -0.2
01/04/2021
32.19
 23,300 32.51 32.77 31.94 0 12,600 -0.6
31/03/2021
32.51
 26,200 32.51 32.51 31.87 0 0 0
30/03/2021
32.51
 16,300 32.77 32.77 32.19 0 0 0
29/03/2021
32.77
 27,700 32.45 32.83 31.87 0 0 0
26/03/2021
32.45
 12,100 32.77 32.77 31.87 0 0 0
25/03/2021
32.77
 6,200 31.94 32.77 31.87 0 0 0
24/03/2021
31.94
 7,600 32.51 32.83 31.94 100 0 0.0
23/03/2021
32.51
 18,500 32.77 33.28 32.51 0 0 0
22/03/2021
32.77
 26,300 32.89 32.96 32.70 0 0 0
19/03/2021
32.89
 18,700 32.51 32.89 32.51 0 0 0
18/03/2021
32.51
 5,400 32.51 33.28 32.32 0 0 0
17/03/2021
32.51
 25,400 32.32 33.15 32.51 2,000 0 0.1
16/03/2021
32.32
 32,900 32.32 32.51 32.26 0 0 0
15/03/2021
32.32
 50,700 33.21 33.28 32.32 0 6,100 -0.3
12/03/2021
33.21
 15,200 33.66 34.36 33.21 6,200 2,800 0.2
11/03/2021
33.66
 73,000 33.72 34.42 33.47 54,100 0 2.9
10/03/2021
33.72
 40,100 33.40 33.79 32.89 13,200 3,400 0.5
09/03/2021
33.40
 13,900 33.47 33.47 33.02 3,400 2,000 0.1
08/03/2021
33.47
 23,700 33.09 33.72 33.09 7,100 8,000 -0.0
05/03/2021
33.09
 31,700 32.83 33.15 32.26 7,900 0 0.4
04/03/2021
32.83
 64,000 32.83 33.79 30.60 0 1,700 -0.1
03/03/2021
32.83
 32,100 32.89 32.96 32.83 100 2,500 -0.1
02/03/2021
32.89
 13,500 32.96 33.15 32.89 2,000 200 0.1
01/03/2021
32.96
 48,100 31.94 33.15 32.13 0 0 0
26/02/2021
31.94
 23,600 32.00 32.00 29.96 0 0 0
25/02/2021
32.00
 47,000 32.00 32.07 31.81 1,000 0 0.1
24/02/2021
32.00
 76,200 32.00 32.32 31.87 0 4,000 -0.2
23/02/2021
32.00
 28,600 31.81 32.19 31.81 300 0 0.0
22/02/2021
31.81
 64,300 31.36 32.19 31.36 0 0 0
19/02/2021
31.36
 28,200 31.87 31.87 31.24 1,400 0 0.1
18/02/2021
31.87
 42,000 31.17 31.87 31.05 0 0 0
17/02/2021
31.17
 35,300 30.60 31.56 30.66 0 3,700 -0.2
09/02/2021
30.60
 12,500 30.28 30.60 29.64 2,000 0 0.1
08/02/2021
30.28
 17,200 30.60 30.60 29.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |