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)
09/01/2020
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
14/10/2019
17.06
 21,850 17.47 17.47 17.06 20 400 -0.0
11/10/2019
17.47
 1,020 17.35 17.55 17.35 10 0 0.0
10/10/2019
17.35
 50 17.61 17.61 17.35 0 0 0
09/10/2019
17.61
 850 17.58 17.64 17.58 0 0 0
08/10/2019
17.58
 1,500 17.81 17.81 17.58 0 0 0
07/10/2019
17.81
 2,100 17.32 17.81 17.30 30 0 0.0
04/10/2019
17.32
 6,080 17.58 18.68 17.30 60 0 0.0
03/10/2019
17.58
 1,730 17.79 17.79 17.30 40 0 0.0
02/10/2019
17.79
 1,920 17.30 17.99 17.27 10 0 0.0
01/10/2019
17.30
 3,300 17.58 17.58 17.30 1,140 0 0.0
30/09/2019
17.58
 9,380 17.67 17.67 17.09 60 0 0.0
27/09/2019
17.67
 5,620 17.58 17.93 17.27 20 0 0.0
26/09/2019
17.58
 1,020 17.58 17.93 17.27 40 0 0.0
25/09/2019
17.58
 1,450 17.70 17.70 17.27 30 0 0.0
24/09/2019
17.70
 30 17.38 18.04 17.47 20 0 0.0
23/09/2019
17.38
 6,080 17.87 18.07 17.01 110 0 0.0
20/09/2019
17.87
 950 17.76 18.10 17.09 40 400 -0.0
19/09/2019
17.76
 230 17.41 18.16 17.44 40 0 0.0
18/09/2019
17.41
 3,910 17.47 18.56 16.46 80 0 0.0
17/09/2019
17.47
 50 17.73 18.07 17.47 20 0 0.0
16/09/2019
17.73
 1,250 17.24 17.81 17.35 30 0 0.0
13/09/2019
17.24
 3,200 17.99 18.85 17.09 80 0 0.0
12/09/2019
17.99
 43,060 17.90 18.16 17.35 70 0 0.0
11/09/2019
17.90
 2,040 17.61 18.45 17.47 50 0 0.0
10/09/2019
17.61
 2,330 18.25 19.00 17.61 830 0 0.0
09/09/2019
18.25
 1,740 19.17 19.26 18.25 20 300 -0.0
06/09/2019
19.17
 600 18.82 19.20 18.56 50 0 0.0
05/09/2019
18.82
 6,070 19.14 19.14 18.56 180 1,350 -0.0
04/09/2019
19.14
 730 19.23 19.23 19.14 720 0 0.0
03/09/2019
19.23
 170 19.14 19.31 18.91 30 0 0.0
30/08/2019
19.14
 51,770 19.00 19.31 18.56 11,100 0 0.4
29/08/2019
19.00
 3,190 19.26 19.26 18.45 0 40 -0.0
28/08/2019
19.26
 11,720 19.54 19.54 18.33 20 0 0.0
27/08/2019
19.54
 1,410 19.28 19.86 19.02 20 0 0.0
26/08/2019
19.28
 1,310 19.49 19.51 18.56 160 0 0.0
23/08/2019
19.49
 14,610 19.20 20.06 17.93 70 12,600 -0.4
22/08/2019
19.20
 5,230 19.60 19.60 19.14 20 0 0.0
21/08/2019
19.60
 5,540 19.86 20.00 19.37 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |