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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |