CTCP Hóa An (dha)

47.40
0.30
(0.64%)
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
(2026-06-29) 		-3.30 -6.55% 561,500 -56,100 0
45.80
52.50
47.40
2 tháng
(2026-06-01) 		-2.25 -4.56% 1,054,100 -68,800 0
45.80
52.50
47.40
3 tháng
(2026-05-04) 		2.10 4.67% 2,056,900 -98,998 0
45
52.50
47.40
6 tháng
(2026-01-30) 		-12.50 -20.97% 7,292,600 -10,396 9.1
44.60
59.60
47.40
12 tháng
(2025-08-04) 		-0.54 -1.13% 22,219,300 570,304 40.3
44.60
69.20
47.40
24 tháng
(2024-08-08) 		9.68 25.86% 36,247,600 193,578 25.2
33.59
69.20
47.40
36 tháng
(2023-08-14) 		6.37 15.65% 57,344,200 190,273 23.9
33.59
69.20
47.40
60 tháng
(2021-08-24) 		16.93 56.13% 95,509,200 2,007,377 102.3
17.61
69.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
30.60
 12,000 30.34 30.60 29.71 0 300 -0.0
04/02/2021
30.34
 17,100 30.47 30.60 29.71 0 1,700 -0.1
03/02/2021
30.47
 32,300 29.32 30.60 29.32 0 0 0
02/02/2021
29.32
 25,600 28.69 29.64 28.37 0 0 0
01/02/2021
28.69
 18,600 29.52 29.64 28.69 0 0 0
29/01/2021
29.52
 43,300 27.99 29.58 27.41 0 400 -0.0
28/01/2021
27.99
 167,700 29.77 29.77 27.70 8,000 3,200 0.2
27/01/2021
29.77
 73,400 30.92 30.98 29.64 100 1,700 -0.1
26/01/2021
30.92
 44,300 31.24 31.24 29.96 5,500 0 0.3
25/01/2021
31.24
 7,300 31.87 31.87 31.24 0 0 0
22/01/2021
31.87
 31,400 32.19 32.19 31.75 1,500 0 0.1
21/01/2021
32.19
 130,800 30.79 32.19 30.92 0 1,800 -0.1
20/01/2021
30.79
 90,100 29.71 31.17 29.96 0 0 0
19/01/2021
29.71
 64,900 30.28 30.60 29.71 42,900 0 2.0
18/01/2021
30.28
 35,600 30.92 30.92 30.28 4,400 3,100 0.1
15/01/2021
30.92
 17,900 31.24 31.43 30.92 100 0 0.0
14/01/2021
31.24
 26,300 31.24 31.24 30.60 200 0 0.0
13/01/2021
31.24
 28,400 31.24 32.83 31.24 100 10,300 -0.5
12/01/2021
31.24
 13,500 30.47 31.24 30.28 0 200 -0.0
11/01/2021
30.47
 16,700 30.28 30.47 30.03 0 2,500 -0.1
08/01/2021
30.28
 10,000 30.54 30.54 29.96 0 0 0
07/01/2021
30.54
 104,200 30.85 30.85 29.64 28,500 64,200 -1.7
06/01/2021
30.85
 24,800 31.68 31.75 29.87 0 100 -0.0
05/01/2021
31.68
 9,800 31.75 31.75 30.92 200 100 0.0
04/01/2021
31.75
 30,900 30.22 32.13 30.60 0 200 -0.0
31/12/2020
30.22
 61,840 28.24 30.22 28.30 50 400 -0.0
30/12/2020
28.24
 25,510 27.92 28.37 27.92 100 200 -0.0
29/12/2020
27.92
 21,530 27.41 27.99 27.35 0 100 -0.0
28/12/2020
27.41
 20,980 27.73 28.05 27.22 500 120 0.0
25/12/2020
27.73
 54,240 27.35 27.73 26.77 0 0 0
24/12/2020
27.35
 28,050 27.86 27.86 26.77 110 4,000 -0.2
23/12/2020
27.86
 15,830 28.05 28.50 27.86 0 0 0
22/12/2020
28.05
 18,920 27.28 28.24 27.28 0 240 -0.0
21/12/2020
27.28
 16,470 27.35 27.86 27.28 1,430 0 0.1
18/12/2020
27.35
 28,040 27.22 27.73 26.84 0 670 -0.0
17/12/2020
27.22
 34,700 27.79 27.79 27.09 100 0 0.0
16/12/2020
27.79
 13,680 27.86 28.24 27.73 0 370 -0.0
15/12/2020
27.86
 23,970 28.30 28.30 27.86 140 220 -0.0

Chính sách bảo mật | Điều khoản sử dụng |