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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |