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)
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
31/07/2020
18.74
 5,470 19.17 19.29 18.62 0 0 0
30/07/2020
19.17
 5,220 19.05 19.66 18.98 1,000 0 0.0
29/07/2020
19.05
 17,000 19.66 19.66 18.86 1,000 0 0.0
28/07/2020
19.66
 31,380 19.35 19.91 19.35 0 0 0
27/07/2020
19.35
 89,980 20.15 20.15 19.29 66,650 0 2.1
24/07/2020
20.15
 152,790 20.58 20.77 19.66 82,310 0 2.7
23/07/2020
20.58
 72,160 20.03 20.89 19.97 32,320 100 1.1
22/07/2020
20.03
 21,240 20.09 20.18 20.03 6,630 0 0.2
21/07/2020
20.09
 36,290 19.97 20.28 19.97 29,610 0 1.0
20/07/2020
19.97
 52,210 20.03 20.34 19.97 22,600 0 0.7
17/07/2020
20.03
 46,540 18.74 20.03 19.11 0 110 -0.0
16/07/2020
18.74
 9,720 18.95 19.05 18.74 7,600 0 0.2
15/07/2020
18.95
 11,480 18.52 18.98 18.52 2,100 0 0.1
14/07/2020
18.52
 13,540 18.65 18.74 18.52 12,140 0 0.4
13/07/2020
18.65
 26,350 18.86 18.86 18.55 13,990 0 0.4
10/07/2020
18.86
 18,880 18.16 19.05 18.16 10,600 0 0.3
09/07/2020
18.16
 8,910 18.19 18.31 18.06 0 0 0
08/07/2020
18.19
 105,480 18.49 18.49 17.82 19,530 0 0.6
07/07/2020
18.49
 25,030 18.31 18.49 18.31 11,610 0 0.3
06/07/2020
18.31
 18,250 18.68 18.68 18.31 9,020 0 0.3
03/07/2020
18.68
 11,220 18.86 18.86 18.55 2,200 0 0.1
02/07/2020
18.86
 1,700 18.68 18.95 18.86 0 0 0
01/07/2020
18.68
 62,280 17.82 18.68 17.82 10 0 0.0
30/06/2020
17.82
 8,650 17.94 18.12 17.82 3,790 0 0.1
29/06/2020
17.94
 3,700 18.31 18.31 17.82 1,970 0 0.1
26/06/2020
18.31
 2,480 18.74 18.74 18.31 1,150 0 0.0
25/06/2020
18.74
 7,470 18.74 18.74 17.82 6,020 20 0.2
24/06/2020
18.74
 10,800 18.62 18.92 18.34 6,330 0 0.2
23/06/2020
18.62
 10,400 18.31 18.68 18.34 910 0 0.0
22/06/2020
18.31
 19,990 18.40 18.43 18.31 0 0 0
19/06/2020
18.40
 2,510 17.82 18.40 17.82 990 0 0.0
18/06/2020
17.82
 20,480 17.63 17.82 17.63 9,400 0 0.3
17/06/2020
17.63
 10,540 17.63 17.79 17.63 6,320 0 0.2
16/06/2020
17.63
 15,540 17.57 17.82 17.57 2,880 0 0.1
15/06/2020
17.57
 24,430 18.25 18.43 17.51 2,750 0 0.1
12/06/2020
18.25
 28,550 18.74 18.74 18.12 0 150 -0.0
11/06/2020
18.74
 29,970 19.35 19.48 18.74 0 100 -0.0
10/06/2020
19.35
 3,360 19.35 19.48 19.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |