CTCP Hóa An (dha)

52.80
0
(0%)
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)
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
14/12/2020
28.30
 26,500 28.05 28.62 28.02 0 0 0
11/12/2020
28.05
 20,670 28.05 28.11 27.86 1,000 0 0.0
10/12/2020
28.05
 32,070 28.50 28.69 27.79 50 10 0.0
09/12/2020
28.50
 20,020 28.69 28.69 28.24 0 0 0
08/12/2020
28.69
 27,590 28.81 29.01 28.43 0 20 -0.0
07/12/2020
28.81
 35,290 28.37 28.85 28.08 0 3,500 -0.2
04/12/2020
28.37
 17,960 28.69 29.17 28.27 1,000 100 0.0
03/12/2020
28.69
 12,810 28.69 28.69 28.05 0 690 -0.0
02/12/2020
28.69
 15,540 28.62 28.69 28.11 0 0 0
01/12/2020
28.62
 17,780 28.75 28.75 27.60 200 1,320 -0.1
30/11/2020
28.75
 40,180 27.79 29.26 27.73 0 210 -0.0
27/11/2020
27.79
 55,140 27.70 27.89 27.70 80 0 0.0
26/11/2020
27.70
 32,600 27.64 27.92 27.41 14,420 100 0.6
25/11/2020
27.64
 28,760 27.60 27.92 27.48 13,000 0 0.6
24/11/2020
27.60
 42,340 28.05 28.05 27.48 600 100 0.0
23/11/2020
28.05
 42,560 27.48 28.05 27.25 2,240 190 0.1
20/11/2020
27.48
 44,820 27.54 27.54 27.09 6,380 0 0.3
19/11/2020
27.54
 39,490 27.73 28.05 27.13 4,940 0 0.2
18/11/2020
27.73
 61,530 26.77 27.73 26.62 2,240 300 0.1
17/11/2020
26.77
 76,050 26.39 26.97 26.14 240 120 0.0
16/11/2020
26.39
 103,000 24.67 26.39 24.67 40 100 -0.0
13/11/2020
24.67
 58,310 24.22 24.67 24.22 40 0 0.0
12/11/2020
24.22
 22,770 24.29 24.54 24.16 60 0 0.0
11/11/2020
24.29
 7,700 24.16 24.54 24.16 40 0 0.0
10/11/2020
24.16
 17,270 24.22 25.12 24.16 40 0 0.0
09/11/2020
24.22
 14,310 24.38 24.70 23.97 410 0 0.0
06/11/2020
24.38
 4,730 24.38 24.38 24.22 0 0 0
05/11/2020
24.38
 6,860 24.54 25.05 24.22 0 0 0
04/11/2020
24.54
 5,420 24.29 24.64 23.59 0 0 0
03/11/2020
24.29
 17,260 24.29 24.32 24.03 0 0 0
02/11/2020
24.29
 40,270 24.16 24.80 23.27 10 0 0.0
30/10/2020
24.16
 6,020 23.91 24.83 23.27 10 0 0.0
29/10/2020
23.91
 22,600 23.91 23.91 23.33 10 1,200 -0.0
28/10/2020
23.91
 19,710 24.73 25.09 23.91 20 0 0.0
27/10/2020
24.73
 8,990 24.86 25.15 24.54 1,010 0 0.0
26/10/2020
24.86
 11,570 25.18 25.21 24.54 10 330 -0.0
23/10/2020
25.18
 24,000 24.93 25.18 24.54 3,380 0 0.1
22/10/2020
24.93
 20,050 24.93 25.47 24.86 10 0 0.0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2020
24.93
 25,440 25.44 26.39 24.93 2,210 600 0.1
20/10/2020
25.44
 18,810 25.37 25.44 25.01 320 0 0.0
19/10/2020
25.37
 71,310 24.58 25.99 24.02 0 22,680 -0.9
16/10/2020
24.58
 81,610 25.16 25.16 24.45 0 61,060 -2.5
15/10/2020
25.16
 13,600 25.16 25.37 24.98 500 0 0.0
14/10/2020
25.16
 41,200 24.82 25.19 24.76 0 100 -0.0
13/10/2020
24.82
 22,960 24.73 24.82 24.58 20 0 0.0
12/10/2020
24.73
 14,950 25.04 25.04 24.58 0 0 0
09/10/2020
25.04
 19,370 24.70 25.04 24.58 0 0 0
08/10/2020
24.70
 29,900 24.76 25.13 24.58 0 5,410 -0.2
07/10/2020
24.76
 36,680 24.64 25.07 24.64 0 100 -0.0
06/10/2020
24.64
 36,070 24.64 24.88 24.39 0 0 0
05/10/2020
24.64
 51,340 24.27 25.37 24.33 0 120 -0.0
02/10/2020
24.27
 25,370 24.51 24.82 23.96 0 220 -0.0
01/10/2020
24.51
 53,770 23.96 24.51 23.84 0 100 -0.0
30/09/2020
23.96
 21,570 23.84 23.96 23.41 0 0 0
29/09/2020
23.84
 34,410 23.96 24.33 23.84 0 0 0
28/09/2020
23.96
 21,950 23.96 24.33 23.84 0 0 0
25/09/2020
23.96
 47,220 24.02 24.08 23.78 19,450 0 0.8
24/09/2020
24.02
 9,230 24.08 24.51 24.02 0 0 0
23/09/2020
24.08
 18,810 24.27 24.82 24.02 0 0 0
22/09/2020
24.27
 15,600 24.51 24.88 24.27 0 0 0
21/09/2020
24.51
 28,450 24.51 25.44 24.51 0 0 0
18/09/2020
24.51
 85,990 23.69 25.25 23.72 300 100 0.0
17/09/2020
23.69
 31,800 23.65 23.84 23.35 4,450 0 0.2
16/09/2020
23.65
 6,490 23.72 23.90 23.59 0 0 0
15/09/2020
23.72
 42,180 23.65 23.93 23.59 25,040 0 1.0
14/09/2020
23.65
 30,130 23.65 23.90 23.53 0 6,880 -0.3
11/09/2020
23.65
 15,880 23.90 23.90 23.53 0 2,070 -0.1
10/09/2020
23.90
 20,180 23.96 24.15 23.65 300 0 0.0
09/09/2020
23.96
 40,090 23.22 23.96 23.10 0 0 0
08/09/2020
23.22
 18,600 23.16 23.50 22.92 0 0 0
07/09/2020
23.16
 40,060 23.22 23.59 23.16 0 0 0
04/09/2020
23.22
 17,150 23.35 23.35 22.82 0 0 0
03/09/2020
23.35
 53,730 23.22 23.41 23.04 16,960 0 0.6
01/09/2020
23.22
 41,050 23.10 23.22 22.92 0 0 0
31/08/2020
23.10
 57,340 23.65 24.21 23.10 10,000 0 0.4
28/08/2020
23.65
 32,330 23.78 24.21 23.47 2,780 0 0.1
27/08/2020
23.78
 50,120 23.13 23.96 23.10 2,420 100 0.1
26/08/2020
23.13
 87,480 23.35 23.59 23.13 30,000 0 1.1
25/08/2020
23.35
 71,830 23.35 23.62 23.22 16,870 0 0.6
24/08/2020
23.35
 101,240 23.04 23.93 22.98 21,870 100 0.8
21/08/2020
23.04
 52,280 22.64 23.22 22.67 5,340 0 0.2
20/08/2020
22.64
 97,430 22.86 22.98 22.43 32,290 0 1.2
19/08/2020
22.86
 37,580 23.04 23.16 22.79 0 0 0
18/08/2020
23.04
 45,330 23.22 23.59 22.79 0 100 -0.0
17/08/2020
23.22
 34,190 22.30 23.65 22.30 0 100 -0.0
14/08/2020
22.30
 127,380 21.50 22.61 21.63 0 300 -0.0
13/08/2020
21.50
 40,690 21.44 21.50 21.20 0 0 0
12/08/2020
21.44
 12,560 21.47 21.66 21.26 0 330 -0.0
11/08/2020
21.47
 59,280 21.66 21.69 20.89 0 0 0
10/08/2020
21.66
 55,370 21.44 21.75 21.32 5,810 0 0.2
07/08/2020
21.44
 32,310 20.95 22.00 20.98 0 100 -0.0
06/08/2020
20.95
 180,950 20.09 21.47 20.21 0 100 -0.0
05/08/2020
20.09
 120,730 19.60 20.46 19.54 8,860 0 0.3
04/08/2020
19.60
 11,030 19.26 20.21 19.38 0 0 0
03/08/2020
19.26
 11,950 18.74 19.48 18.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |