CTCP Hóa An (dha)

64.80
-0.60
(-0.92%)
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
(2025-12-29) 		-3.80 -5.49% 1,972,300 54,600 3.6
64.80
69.20
64.80
2 tháng
(2025-12-01) 		6.10 10.29% 4,595,700 82,200 5.2
57.10
69.20
64.80
3 tháng
(2025-10-30) 		6.70 11.41% 7,479,200 249,100 14.6
56
69.20
64.80
6 tháng
(2025-08-01) 		19.17 41.47% 14,787,000 609,900 32.9
46.08
69.20
64.80
12 tháng
(2025-02-03) 		27.09 70.73% 23,598,000 672,563 35.7
33.59
69.20
64.80
24 tháng
(2024-02-15) 		19.02 41% 39,952,700 269,469 19.5
33.59
69.20
64.80
36 tháng
(2023-02-13) 		36.53 126.53% 55,624,700 774,058 40.2
28.71
69.20
64.80
60 tháng
(2021-02-23) 		33.40 104.36% 92,125,700 1,653,973 77.7
17.61
69.20
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
19.37
 280 18.52 19.52 19.34 80 0 0.0
30/01/2020
18.52
 3,390 19.58 19.58 18.52 0 0 0
22/01/2020
19.58
 1,490 19.07 20.40 19.58 110 0 0.0
21/01/2020
19.07
 700 19.07 19.07 18.77 10 0 0.0
20/01/2020
19.07
 1,960 18.77 19.07 18.28 20 140 -0.0
17/01/2020
18.77
 4,470 18.61 18.77 18.46 0 360 -0.0
16/01/2020
18.61
 1,140 19.01 19.31 18.61 30 0 0.0
15/01/2020
19.01
 1,930 19.04 19.04 18.46 10 0 0.0
14/01/2020
19.04
 50 19.16 19.16 18.22 0 0 0
13/01/2020
19.16
 2,030 19.01 19.31 18.34 20 0 0.0
10/01/2020
19.01
 1,020 19.25 19.92 19.01 10 0 0.0
09/01/2020
19.25
 350 19.34 19.34 19.25 0 0 0
08/01/2020
19.34
 7,400 18.77 19.34 18.40 20 0 0.0
07/01/2020
18.77
 67,140 18.77 19.37 18.52 10 0 0.0
06/01/2020
18.77
 14,960 18.55 18.77 18.46 10 0 0.0
03/01/2020
18.55
 790 19.34 20.04 18.46 50 0 0.0
02/01/2020
19.34
 250 19.31 19.64 18.49 50 0 0.0
31/12/2019
19.31
 3,580 18.77 20.04 18.40 220 0 0.0
30/12/2019
18.77
 4,210 19.07 19.37 18.37 60 0 0.0
27/12/2019
19.07
 2,660 18.61 19.31 18.37 130 0 0.0
26/12/2019
18.61
 3,000 19.28 19.28 18.34 40 0 0.0
25/12/2019
19.28
 4,450 18.64 19.34 18.40 40 0 0.0
24/12/2019
18.64
 620 18.46 18.70 18.46 30 0 0.0
23/12/2019
18.46
 1,160 18.70 19.01 18.34 810 900 -0.0
20/12/2019
18.70
 410 18.58 19.19 18.55 20 0 0.0
19/12/2019
18.58
 110 18.77 19.28 18.58 10 0 0.0
18/12/2019
18.77
 940 18.89 19.28 18.55 30 0 0.0
17/12/2019
18.89
 9,610 19.28 19.28 18.40 20 0 0.0
16/12/2019
19.28
 2,550 18.52 19.37 17.31 110 0 0.0
13/12/2019
18.52
 5,880 19.19 19.37 18.52 110 10 0.0
12/12/2019
19.19
 6,770 19.25 19.25 18.46 40 0 0.0
11/12/2019
19.25
 2,450 19.22 19.28 18.52 30 0 0.0
10/12/2019
19.22
 2,570 18.70 19.31 18.49 40 0 0.0
09/12/2019
18.70
 3,510 18.58 18.77 18.46 2,530 0 0.1
06/12/2019
18.58
 3,240 18.55 18.77 18.55 0 660 -0.0
05/12/2019
18.55
 130 18.43 19.55 18.46 50 10 0.0
04/12/2019
18.43
 460 19.43 19.43 18.43 30 0 0.0
03/12/2019
19.43
 3,220 19.67 19.67 18.58 20 0 0.0
02/12/2019
19.67
 12,170 18.70 19.67 18.43 2,670 0 0.1
29/11/2019
18.70
 3,110 18.34 18.77 18.34 40 0 0.0
28/11/2019
18.34
 1,240 18.34 19.04 18.34 20 0 0.0
27/11/2019
18.34
 520 18.70 19.34 18.34 30 0 0.0
26/11/2019
18.70
 4,340 18.70 19.61 18.28 40 0 0.0
25/11/2019
18.70
 3,130 18.22 18.98 18.16 3,010 0 0.1
22/11/2019
18.22
 1,010 18.22 18.92 18.22 10 0 0.0
21/11/2019
18.22
 1,040 18.16 19.37 18.22 10 0 0.0
20/11/2019
18.16
 3,720 18.52 19.34 17.71 10 1,900 -0.1
19/11/2019
18.52
 1,390 18.25 18.52 18.16 10 0 0.0
18/11/2019
18.25
 1,190 18.16 18.52 18.16 10 0 0.0
15/11/2019
18.16
 6,320 18.40 18.40 17.86 40 0 0.0
14/11/2019
18.40
 1,110 19.22 19.22 18.40 150 0 0.0
13/11/2019
19.22
 7,960 19.85 19.85 18.49 0 0 0
12/11/2019
19.85
 8,320 18.95 19.95 17.65 250 0 0.0
11/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
11/11/2019
18.95
 1,970 18.16 18.95 18.16 410 1,400 -0.0
08/11/2019
18.16
 2,780 18.28 19.02 17.76 40 0 0.0
07/11/2019
18.28
 12,860 18.36 18.45 17.84 0 100 -0.0
06/11/2019
18.36
 4,160 17.64 18.45 17.61 20 0 0.0
05/11/2019
17.64
 1,140 17.30 17.84 17.24 60 0 0.0
04/11/2019
17.30
 8,500 17.30 18.45 17.30 150 0 0.0
01/11/2019
17.30
 2,410 17.41 17.58 17.30 0 0 0
31/10/2019
17.41
 6,220 17.53 17.53 17.06 1,800 0 0.1
30/10/2019
17.53
 3,970 17.55 17.55 17.30 10 0 0.0
29/10/2019
17.55
 40 17.58 17.58 16.92 30 0 0.0
28/10/2019
17.58
 220 17.30 17.73 17.30 30 0 0.0
25/10/2019
17.30
 11,600 17.55 17.76 17.30 2,000 10,000 -0.2
24/10/2019
17.55
 4,960 17.30 17.55 17.30 60 0 0.0
23/10/2019
17.30
 3,020 17.53 17.53 17.30 3,020 0 0.1
22/10/2019
17.53
 7,060 17.30 17.55 17.24 3,530 0 0.1
21/10/2019
17.30
 430 18.04 18.04 17.30 0 0 0
18/10/2019
18.04
 21,380 17.21 18.04 16.78 30 0 0.0
17/10/2019
17.21
 1,510 16.95 17.24 17.01 10 0 0.0
16/10/2019
16.95
 4,270 17.06 17.41 16.95 20 0 0.0
15/10/2019
17.06
 12,320 17.06 17.44 17.06 30 0 0.0
14/10/2019
17.06
 21,850 17.47 17.47 17.06 20 400 -0.0
11/10/2019
17.47
 1,020 17.35 17.55 17.35 10 0 0.0
10/10/2019
17.35
 50 17.61 17.61 17.35 0 0 0
09/10/2019
17.61
 850 17.58 17.64 17.58 0 0 0
08/10/2019
17.58
 1,500 17.81 17.81 17.58 0 0 0
07/10/2019
17.81
 2,100 17.32 17.81 17.30 30 0 0.0
04/10/2019
17.32
 6,080 17.58 18.68 17.30 60 0 0.0
03/10/2019
17.58
 1,730 17.79 17.79 17.30 40 0 0.0
02/10/2019
17.79
 1,920 17.30 17.99 17.27 10 0 0.0
01/10/2019
17.30
 3,300 17.58 17.58 17.30 1,140 0 0.0
30/09/2019
17.58
 9,380 17.67 17.67 17.09 60 0 0.0
27/09/2019
17.67
 5,620 17.58 17.93 17.27 20 0 0.0
26/09/2019
17.58
 1,020 17.58 17.93 17.27 40 0 0.0
25/09/2019
17.58
 1,450 17.70 17.70 17.27 30 0 0.0
24/09/2019
17.70
 30 17.38 18.04 17.47 20 0 0.0
23/09/2019
17.38
 6,080 17.87 18.07 17.01 110 0 0.0
20/09/2019
17.87
 950 17.76 18.10 17.09 40 400 -0.0
19/09/2019
17.76
 230 17.41 18.16 17.44 40 0 0.0
18/09/2019
17.41
 3,910 17.47 18.56 16.46 80 0 0.0
17/09/2019
17.47
 50 17.73 18.07 17.47 20 0 0.0
16/09/2019
17.73
 1,250 17.24 17.81 17.35 30 0 0.0
13/09/2019
17.24
 3,200 17.99 18.85 17.09 80 0 0.0
12/09/2019
17.99
 43,060 17.90 18.16 17.35 70 0 0.0
11/09/2019
17.90
 2,040 17.61 18.45 17.47 50 0 0.0
10/09/2019
17.61
 2,330 18.25 19.00 17.61 830 0 0.0
09/09/2019
18.25
 1,740 19.17 19.26 18.25 20 300 -0.0
06/09/2019
19.17
 600 18.82 19.20 18.56 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |