CTCP Hóa An (dha)

47.40
0.30
(0.64%)
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
(2026-06-29) 		-3.30 -6.55% 561,500 -56,100 0
45.80
52.50
47.40
2 tháng
(2026-06-01) 		-2.25 -4.56% 1,054,100 -68,800 0
45.80
52.50
47.40
3 tháng
(2026-05-04) 		2.10 4.67% 2,056,900 -98,998 0
45
52.50
47.40
6 tháng
(2026-01-30) 		-12.50 -20.97% 7,292,600 -10,396 9.1
44.60
59.60
47.40
12 tháng
(2025-08-04) 		-0.54 -1.13% 22,219,300 570,304 40.3
44.60
69.20
47.40
24 tháng
(2024-08-08) 		9.68 25.86% 36,247,600 193,578 25.2
33.59
69.20
47.40
36 tháng
(2023-08-14) 		6.37 15.65% 57,344,200 190,273 23.9
33.59
69.20
47.40
60 tháng
(2021-08-24) 		16.93 56.13% 95,509,200 2,007,377 102.3
17.61
69.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2020
19.37
 20,360 19.37 19.67 18.95 0 0 0
24/04/2020
19.37
 16,030 19.98 20.28 19.01 0 10 -0.0
23/04/2020
19.98
 17,540 19.37 20.58 19.22 50 100 -0.0
22/04/2020
19.37
 15,580 19.34 20.25 18.10 0 10 -0.0
21/04/2020
19.34
 29,360 19.10 20.31 19.07 4,710 0 0.1
20/04/2020
19.10
 53,510 17.86 19.10 17.86 10 34,800 -1.1
17/04/2020
17.86
 8,900 17.86 18.77 17.55 3,090 0 0.1
16/04/2020
17.86
 30,470 16.89 18.04 16.40 10,220 0 0.3
15/04/2020
16.89
 9,850 16.83 16.89 16.34 870 0 0.0
14/04/2020
16.83
 7,800 16.80 16.95 16.65 710 60 0.0
13/04/2020
16.80
 1,010 16.65 16.80 16.53 10 0 0.0
10/04/2020
16.65
 10,300 16.86 16.86 16.34 100 0 0.0
09/04/2020
16.86
 60,380 17.04 17.04 16.34 10 0 0.0
08/04/2020
17.04
 80 16.95 17.13 17.04 10 0 0.0
07/04/2020
16.95
 1,570 17.25 17.25 16.65 10 0 0.0
06/04/2020
17.25
 1,080 17.34 17.34 16.56 10 0 0.0
03/04/2020
17.34
 170 16.53 17.37 17.34 40 0 0.0
01/04/2020
16.53
 46,010 17.71 17.71 16.53 0 4,000 -0.1
31/03/2020
17.71
 20,430 17.68 18.13 16.47 0 0 0
30/03/2020
17.68
 10 16.65 17.68 17.68 0 0 0
27/03/2020
16.65
 10 17.77 17.77 16.65 0 0 0
26/03/2020
17.77
 10 17.55 17.77 17.77 10 0 0.0
25/03/2020
17.55
 2,090 17.52 17.55 16.95 20 0 0.0
24/03/2020
17.52
 10 16.89 17.52 17.52 10 0 0.0
23/03/2020
16.89
 19,750 17.55 17.55 16.50 0 6,370 -0.2
20/03/2020
17.55
 10 17.74 17.74 17.55 0 0 0
19/03/2020
17.74
 5,040 17.92 17.92 17.01 10 0 0.0
18/03/2020
17.92
 650 17.01 17.95 17.86 10 0 0.0
17/03/2020
17.01
 1,420 18.04 18.04 17.01 10 0 0.0
16/03/2020
18.04
 970 17.55 18.40 17.62 10 0 0.0
13/03/2020
17.55
 1,420 18.46 18.46 17.55 0 600 -0.0
12/03/2020
18.46
 280 19.25 19.25 18.16 20 0 0.0
11/03/2020
19.25
 40 19.04 19.34 19.25 10 0 0.0
10/03/2020
19.04
 1,420 19.64 19.64 19.04 0 0 0
09/03/2020
19.64
 10 19.28 19.64 19.64 10 0 0.0
06/03/2020
19.28
 550 19.49 19.49 18.55 30 0 0.0
05/03/2020
19.49
 10 18.77 19.49 19.49 10 0 0.0
04/03/2020
18.77
 4,350 19.25 19.37 18.58 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |