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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |