CTCP Hóa An (dha)

58.30
0
(0%)
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
(2025-11-05) 		1.60 2.82% 2,415,400 -17,700 -1.2
56
60
58.30
2 tháng
(2025-10-06) 		9.60 19.71% 5,680,500 341,500 18.5
48.70
60
58.30
3 tháng
(2025-09-08) 		10.76 22.63% 7,928,600 347,500 18.8
47.54
60
58.30
6 tháng
(2025-06-09) 		16.20 38.49% 15,362,700 520,800 27.6
41.32
60
58.30
12 tháng
(2024-12-10) 		17.31 42.24% 21,138,800 529,574 27.5
33.59
60
58.30
24 tháng
(2023-12-18) 		15.24 35.39% 38,451,800 254,869 17.5
33.59
60
58.30
36 tháng
(2022-12-21) 		33.30 133.20% 54,116,700 1,031,351 47.4
25
60
58.30
60 tháng
(2020-12-31) 		28.08 92.94% 89,266,540 1,557,423 71.5
17.61
60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
21.10
 54,760 21.10 21.10 20.67 0 0 0
15/07/2019
21.10
 5,450 20.47 21.10 20.32 0 0 0
12/07/2019
20.47
 12,360 21.04 21.10 20.47 0 0 0
11/07/2019
21.04
 360 20.87 21.04 20.49 10 0 0.0
10/07/2019
20.87
 290 20.78 20.87 20.52 110 0 0.0
09/07/2019
20.78
 5,710 20.93 21.04 20.21 110 0 0.0
08/07/2019
20.93
 2,720 20.87 20.93 20.58 30 0 0.0
05/07/2019
20.87
 1,670 20.75 20.98 20.73 70 0 0.0
04/07/2019
20.75
 8,380 21.27 21.27 20.75 50 0 0.0
03/07/2019
21.27
 330 20.24 21.27 20.35 40 0 0.0
02/07/2019
20.24
 2,140 20.75 21.16 20.18 150 1,000 -0.0
01/07/2019
20.75
 9,070 20.18 21.10 20.24 20 0 0.0
28/06/2019
20.18
 2,620 20.70 21.33 20.18 330 0 0.0
27/06/2019
20.70
 210 21.10 21.16 20.49 0 0 0
26/06/2019
21.10
 160 20.18 21.10 20.87 60 0 0.0
25/06/2019
20.18
 740 20.47 20.87 19.98 50 0 0.0
24/06/2019
20.47
 33,130 20.70 21.94 19.77 23,700 0 0.9
21/06/2019
20.70
 3,200 20.75 20.81 20.70 10 0 0.0
20/06/2019
20.75
 4,700 20.58 20.75 20.70 0 0 0
19/06/2019
20.58
 3,280 20.58 20.75 19.75 20 0 0.0
18/06/2019
20.58
 1,970 20.49 20.81 20.58 10 0 0.0
17/06/2019
20.49
 7,840 20.47 20.70 20.47 510 0 0.0
14/06/2019
20.47
 690 20.41 20.58 19.69 10 0 0.0
13/06/2019
20.41
 930 20.58 20.58 19.63 300 0 0.0
12/06/2019
20.58
 5,930 20.47 20.75 20.44 0 0 0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
11/06/2019
20.47
 4,450 20.12 20.75 19.72 10 0 0.0
10/06/2019
20.12
 1,500 20.12 20.39 20.01 700 0 0.0
07/06/2019
20.12
 7,950 19.79 20.12 19.14 10 0 0.0
06/06/2019
19.79
 3,500 19.79 19.79 18.87 10 0 0.0
05/06/2019
19.79
 30,290 19.63 19.79 18.62 10 24,360 -0.8
04/06/2019
19.63
 210 19.63 19.63 19.17 10 0 0.0
03/06/2019
19.63
 770 19.68 19.68 19.36 550 220 0.0
31/05/2019
19.68
 1,700 19.68 19.68 19.19 610 0 0.0
30/05/2019
19.68
 4,900 19.68 19.68 19.68 1,000 1,500 -0.0
29/05/2019
19.68
 7,800 19.68 19.74 19.68 1,000 2,900 -0.1
28/05/2019
19.68
 11,430 19.74 19.74 19.30 10 6,000 -0.2
27/05/2019
19.74
 4,380 19.90 19.90 19.36 10 0 0.0
24/05/2019
19.90
 4,120 19.85 19.90 19.85 0 0 0
23/05/2019
19.85
 3,630 19.74 19.90 19.74 10 0 0.0
22/05/2019
19.74
 14,330 19.57 19.74 19.57 0 0 0
21/05/2019
19.57
 730 19.63 19.63 19.57 0 0 0
20/05/2019
19.63
 4,620 19.63 19.63 19.63 0 0 0
17/05/2019
19.63
 3,350 19.63 19.63 19.52 0 0 0
16/05/2019
19.63
 8,140 19.68 19.71 19.41 20 0 0.0
15/05/2019
19.68
 9,200 19.63 19.68 19.36 30 0 0.0
14/05/2019
19.63
 1,930 19.74 19.74 19.36 10 0 0.0
13/05/2019
19.74
 8,040 19.68 19.77 19.49 10 0 0.0
10/05/2019
19.68
 11,660 19.77 19.77 19.47 10 0 0.0
09/05/2019
19.77
 10,380 19.77 19.77 19.08 20 0 0.0
08/05/2019
19.77
 3,300 19.79 19.79 19.41 0 0 0
07/05/2019
19.79
 2,310 19.82 19.85 19.57 610 0 0.0
06/05/2019
19.82
 10,320 19.85 19.85 19.36 0 0 0
03/05/2019
19.85
 16,700 19.63 19.90 19.63 710 0 0.0
02/05/2019
19.63
 4,690 19.87 19.90 19.63 0 10 -0.0
26/04/2019
19.87
 8,790 19.79 19.96 19.44 730 400 0.0
25/04/2019
19.79
 11,570 19.47 19.90 19.63 10 2,600 -0.1
24/04/2019
19.47
 9,290 19.68 19.90 19.14 750 5,990 -0.2
23/04/2019
19.68
 15,200 19.55 19.96 19.57 710 1,510 -0.0
22/04/2019
19.55
 23,970 19.19 20.39 19.41 30 1,000 -0.0
19/04/2019
19.19
 55,810 19.08 19.25 18.98 0 7,720 -0.3
18/04/2019
19.08
 12,430 19.08 19.14 18.98 0 1,000 -0.0
17/04/2019
19.08
 7,600 19.19 19.19 19.08 0 0 0
16/04/2019
19.19
 22,040 19.06 19.19 19.08 0 1,000 -0.0
12/04/2019
19.06
 14,220 19.03 19.19 18.59 730 1,000 -0.0
11/04/2019
19.03
 1,350 19.03 19.63 18.54 160 0 0.0
10/04/2019
19.03
 1,210 18.59 19.63 18.54 780 0 0.0
09/04/2019
18.59
 7,450 18.81 18.81 18.59 10 0 0.0
08/04/2019
18.81
 3,210 18.95 18.95 18.16 30 0 0.0
05/04/2019
18.95
 1,000 19.00 19.00 18.95 0 0 0
04/04/2019
19.00
 1,780 19.03 19.03 18.81 0 0 0
03/04/2019
19.03
 200 19.03 19.03 18.21 80 100 -0.0
02/04/2019
19.03
 1,570 19.00 19.03 18.98 0 0 0
01/04/2019
19.00
 2,680 19.03 19.03 18.29 10 0 0.0
29/03/2019
19.03
 1,920 18.81 19.03 18.81 10 0 0.0
28/03/2019
18.81
 2,130 19.14 19.14 18.81 0 0 0
27/03/2019
19.14
 238,270 18.38 19.14 18.51 100 0 0.0
26/03/2019
18.38
 1,150 18.38 19.08 18.38 120 0 0.0
25/03/2019
18.38
 4,350 18.32 19.19 18.32 0 0 0
22/03/2019
18.32
 10,480 19.36 19.38 18.32 40 0 0.0
21/03/2019
19.36
 16,710 19.14 19.36 18.62 70 0 0.0
20/03/2019
19.14
 18,110 19.25 19.41 18.98 40 0 0.0
19/03/2019
19.25
 15,290 19.19 19.47 18.98 10 0 0.0
18/03/2019
19.19
 13,400 19.41 19.47 18.59 0 0 0
15/03/2019
19.41
 7,570 19.38 19.47 18.05 310 0 0.0
14/03/2019
19.38
 26,510 19.30 19.63 19.30 40 0 0.0
13/03/2019
19.30
 19,860 19.08 19.30 19.14 710 150 0.0
12/03/2019
19.08
 8,350 18.87 19.08 18.70 30 0 0.0
11/03/2019
18.87
 79,530 18.48 19.47 18.81 60 2,420 -0.1
08/03/2019
18.48
 38,680 18.65 19.25 18.27 130 2,500 -0.1
07/03/2019
18.65
 45,680 19.08 19.38 18.59 60 8,090 -0.3
06/03/2019
19.08
 32,610 18.57 19.19 18.57 50 0 0.0
05/03/2019
18.57
 10,870 18.76 18.76 18.16 30 1,180 -0.0
04/03/2019
18.76
 790 18.76 18.76 18.46 30 0 0.0
01/03/2019
18.76
 1,060 18.54 18.81 18.27 30 820 -0.0
28/02/2019
18.54
 11,660 18.70 19.03 18.51 30 0 0.0
27/02/2019
18.70
 19,470 18.29 19.06 18.43 2,880 0 0.1
26/02/2019
18.29
 9,240 18.48 18.76 18.27 20 1,990 -0.1
25/02/2019
18.48
 25,730 18.08 18.78 17.50 20,930 10 0.7
22/02/2019
18.08
 12,960 18.32 18.32 18.05 120 0 0.0
21/02/2019
18.32
 5,030 18.27 18.32 17.99 20 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |