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)
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
20/08/2019
19.86
 6,250 20.06 20.06 19.60 220 0 0.0
19/08/2019
20.06
 7,010 20.09 20.18 19.86 50 0 0.0
16/08/2019
20.09
 27,120 20.52 20.52 19.72 140 0 0.0
15/08/2019
20.52
 21,500 20.70 20.70 19.95 10 0 0.0
14/08/2019
20.70
 3,400 20.75 20.81 20.09 20 0 0.0
13/08/2019
20.75
 2,400 20.84 21.01 19.89 20 0 0.0
12/08/2019
20.84
 3,690 20.35 20.98 20.38 40 0 0.0
09/08/2019
20.35
 3,210 20.98 20.98 20.35 0 0 0
08/08/2019
20.98
 500 20.98 20.98 20.98 0 0 0
07/08/2019
20.98
 150 21.01 21.01 20.75 0 0 0
06/08/2019
21.01
 13,120 21.04 21.04 19.63 20 6,200 -0.2
05/08/2019
21.04
 3,040 21.07 21.07 20.49 10 0 0.0
02/08/2019
21.07
 3,520 21.07 21.07 21.04 0 0 0
01/08/2019
21.07
 10,160 20.81 21.07 20.24 10 0 0.0
31/07/2019
20.81
 2,870 20.75 20.81 20.81 0 0 0
30/07/2019
20.75
 3,900 21.16 21.16 20.75 10 0 0.0
29/07/2019
21.16
 8,220 21.16 21.16 20.81 20 0 0.0
26/07/2019
21.16
 3,090 20.75 21.16 20.75 0 0 0
25/07/2019
20.75
 4,040 21.22 21.22 20.75 0 0 0
24/07/2019
21.22
 4,510 21.04 21.27 21.04 3,000 1,950 0.0
23/07/2019
21.04
 12,380 21.16 21.16 20.75 0 3,660 -0.1
22/07/2019
21.16
 12,650 21.22 21.22 21.10 1,000 0 0.0
19/07/2019
21.22
 1,590 21.22 21.22 20.35 0 580 -0.0
18/07/2019
21.22
 15,900 21.16 21.22 20.70 240 4,100 -0.1
17/07/2019
21.16
 11,050 21.10 21.33 20.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |