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)
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
09/06/2020
19.35
 3,230 19.66 19.66 19.23 0 0 0
08/06/2020
19.66
 47,990 19.29 19.66 19.05 0 0 0
05/06/2020
19.29
 13,940 19.29 19.29 19.05 370 0 0.0
04/06/2020
19.29
 25,650 19.29 19.29 19.05 0 3,000 -0.1
03/06/2020
19.29
 8,520 19.35 19.35 19.08 0 0 0
02/06/2020
19.35
 6,410 19.48 19.48 19.35 0 0 0
01/06/2020
19.48
 8,000 19.45 19.66 19.35 0 0 0
29/05/2020
19.45
 6,270 19.57 19.57 19.05 0 0 0
28/05/2020
19.57
 3,320 19.66 19.66 19.17 0 0 0
27/05/2020
19.66
 25,430 19.51 19.72 19.11 0 0 0
26/05/2020
19.51
 45,400 19.51 19.60 19.11 810 0 0.0
25/05/2020
19.51
 15,820 19.60 19.60 19.05 0 0 0
22/05/2020
19.60
 6,380 19.60 19.60 19.11 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2020
19.60
 19,740 20.52 20.52 19.05 0 0 0
20/05/2020
20.52
 24,240 20.58 20.64 20.46 0 0 0
19/05/2020
20.58
 30,830 20.52 20.82 20.46 0 0 0
18/05/2020
20.52
 15,630 20.52 20.82 20.34 0 9,100 -0.3
15/05/2020
20.52
 13,030 20.40 21.01 20.40 0 0 0
14/05/2020
20.40
 66,410 20.34 21.19 20.34 0 0 0
13/05/2020
20.34
 30,630 21.07 21.07 20.34 0 0 0
12/05/2020
21.07
 44,560 21.19 21.19 20.34 0 0 0
11/05/2020
21.19
 35,560 20.76 21.37 20.34 330 100 0.0
08/05/2020
20.76
 29,820 21.01 21.19 20.58 0 100 -0.0
07/05/2020
21.01
 16,290 20.94 21.13 20.58 0 0 0
06/05/2020
20.94
 40,680 19.98 21.19 19.98 0 12,690 -0.4
05/05/2020
19.98
 11,220 19.61 19.98 19.61 0 4,310 -0.1
04/05/2020
19.61
 22,000 19.98 20.10 19.31 0 0 0
29/04/2020
19.98
 14,680 19.07 19.98 18.89 0 20 -0.0
28/04/2020
19.07
 3,820 19.37 19.37 18.89 0 320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |