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)
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
03/03/2020
19.25
 4,650 19.52 19.64 18.77 50 0 0.0
02/03/2020
19.52
 280 19.64 19.64 18.77 30 0 0.0
28/02/2020
19.64
 50 19.07 19.64 19.64 50 0 0.0
27/02/2020
19.07
 1,010 18.77 19.49 19.07 10 0 0.0
26/02/2020
18.77
 140 19.04 19.52 18.77 30 0 0.0
25/02/2020
19.04
 16,010 19.07 19.55 19.04 10 0 0.0
24/02/2020
19.07
 47,910 19.58 19.58 18.64 10 0 0.0
21/02/2020
19.58
 1,080 18.83 19.61 19.37 80 0 0.0
20/02/2020
18.83
 4,660 19.55 19.55 18.83 10 0 0.0
19/02/2020
19.55
 0 19.55 19.55 19.55 0 0 0
18/02/2020
19.55
 0 19.55 19.55 19.55 0 0 0
17/02/2020
19.55
 6,660 19.67 20.82 18.77 50 0 0.0
14/02/2020
19.67
 30 19.67 20.22 19.67 10 0 0.0
13/02/2020
19.67
 100 19.67 19.67 18.77 10 0 0.0
12/02/2020
19.67
 1,220 19.67 19.67 18.46 20 0 0.0
11/02/2020
19.67
 5,630 19.61 19.67 19.37 1,600 0 0.1
10/02/2020
19.61
 3,260 19.07 19.67 19.37 20 2,490 -0.1
07/02/2020
19.07
 3,780 19.37 20.46 19.07 2,790 0 0.1
06/02/2020
19.37
 2,680 19.37 20.46 19.37 1,080 0 0.0
05/02/2020
19.37
 1,040 19.37 20.64 18.83 30 0 0.0
04/02/2020
19.37
 3,240 19.37 19.37 18.61 130 0 0.0
03/02/2020
19.37
 5,980 19.37 19.37 18.40 280 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |