CTCP Hóa An (dha)

52.40
-0.50
(-0.95%)
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
(2026-02-23) 		-5.40 -9.41% 1,882,600 54,000 2.9
51.40
57.40
52.90
2 tháng
(2026-01-16) 		-13.70 -20.85% 4,528,100 198,200 11.4
51.40
66.40
52.90
3 tháng
(2025-12-17) 		-12.50 -19.38% 6,901,800 266,700 15.8
51.40
69.20
52.90
6 tháng
(2025-09-18) 		0.40 0.78% 14,850,800 635,200 35.9
48.05
69.20
52.90
12 tháng
(2025-03-24) 		13.74 35.92% 26,141,400 886,563 47.5
33.59
69.20
52.90
24 tháng
(2024-03-27) 		7.64 17.22% 40,662,200 492,274 32.0
33.59
69.20
52.90
36 tháng
(2023-04-03) 		22.28 74.97% 58,453,500 937,281 49.9
28.71
69.20
52.90
60 tháng
(2021-04-12) 		19.62 60.57% 95,050,600 1,850,473 88.7
17.61
69.20
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
18.27
 10,780 18.16 18.43 17.99 60 0 0.0
19/02/2019
18.16
 35,390 18.21 18.32 17.20 80 22,700 -0.7
18/02/2019
18.21
 12,070 18.24 18.51 17.61 410 1,290 -0.0
15/02/2019
18.24
 190 17.99 18.78 18.02 20 10 0.0
14/02/2019
17.99
 35,700 17.83 18.81 17.99 40 200 -0.0
13/02/2019
17.83
 84,890 17.61 18.81 17.72 15,140 8,900 0.2
12/02/2019
17.61
 17,980 17.45 17.67 17.12 30 2,000 -0.1
11/02/2019
17.45
 12,650 17.58 17.94 17.45 10 0 0.0
01/02/2019
17.58
 17,650 17.45 17.75 16.49 30 16,880 -0.5
31/01/2019
17.45
 9,790 17.18 17.78 17.01 30 0 0.0
30/01/2019
17.18
 3,120 17.12 17.45 16.90 40 0 0.0
29/01/2019
17.12
 9,040 17.12 17.12 17.01 220 220 0
28/01/2019
17.12
 2,140 17.01 17.18 16.82 10 0 0.0
25/01/2019
17.01
 610 16.85 17.34 17.01 10 0 0.0
24/01/2019
16.85
 7,890 16.79 17.42 16.69 20 0 0.0
23/01/2019
16.79
 5,180 16.79 17.45 16.63 50 0 0.0
22/01/2019
16.79
 10,350 16.63 16.79 16.52 70 0 0.0
21/01/2019
16.63
 6,570 16.85 16.85 16.55 0 3,000 -0.1
18/01/2019
16.85
 108,810 16.36 16.85 16.44 90 0 0.0
17/01/2019
16.36
 42,350 16.47 16.90 16.03 40 0 0.0
16/01/2019
16.47
 51,550 17.20 17.20 16.47 0 0 0
15/01/2019
17.20
 61,710 17.28 17.28 16.79 20 300 -0.0
14/01/2019
17.28
 110,180 16.88 17.78 16.90 0 0 0
11/01/2019
16.88
 77,040 16.69 16.90 16.69 0 0 0
10/01/2019
16.69
 72,520 16.60 16.88 16.58 17,820 0 0.6
09/01/2019
16.60
 75,990 16.52 16.63 16.36 0 0 0
08/01/2019
16.52
 10,910 16.36 16.63 16.36 20 0 0.0
07/01/2019
16.36
 21,010 16.47 16.52 15.32 30 17,000 -0.5
04/01/2019
16.47
 14,010 16.47 16.47 16.25 0 0 0
03/01/2019
16.47
 7,090 16.47 16.47 16.36 0 0 0
02/01/2019
16.47
 14,760 16.47 16.63 16.36 10 0 0.0
28/12/2018
16.47
 850 16.63 16.63 16.09 10 800 -0.0
27/12/2018
16.63
 3,440 16.69 16.74 16.63 0 0 0
26/12/2018
16.69
 8,260 16.66 16.69 16.36 0 500 -0.0
25/12/2018
16.66
 17,900 16.74 16.74 15.76 10 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |