CTCP Hóa An (dha)

52.20
-0.60
(-1.14%)
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
(2026-02-11) 		-3.10 -5.56% 2,118,700 81,700 4.5
51.40
57.40
52.80
2 tháng
(2026-01-12) 		-14.90 -22.04% 4,769,600 200,900 11.5
51.40
67.80
52.80
3 tháng
(2025-12-15) 		-7.30 -12.17% 7,293,400 291,400 17.2
51.40
69.20
52.80
6 tháng
(2025-09-15) 		0.70 1.35% 15,202,300 633,800 35.8
48.05
69.20
52.80
12 tháng
(2025-03-18) 		13.86 35.68% 26,193,900 910,063 48.6
33.59
69.20
52.80
24 tháng
(2024-03-25) 		7.75 17.25% 40,862,800 499,374 32.4
33.59
69.20
52.80
36 tháng
(2023-03-29) 		22.98 77.33% 58,501,700 948,281 50.6
28.71
69.20
52.80
60 tháng
(2021-04-08) 		20.95 66% 95,058,000 1,820,773 87.2
17.61
69.20
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |