CTCP Hóa An (dha)

47.40
0.30
(0.64%)
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
(2026-06-29) 		-3.30 -6.55% 561,500 -56,100 0
45.80
52.50
47.40
2 tháng
(2026-06-01) 		-2.25 -4.56% 1,054,100 -68,800 0
45.80
52.50
47.40
3 tháng
(2026-05-04) 		2.10 4.67% 2,056,900 -98,998 0
45
52.50
47.40
6 tháng
(2026-01-30) 		-12.50 -20.97% 7,292,600 -10,396 9.1
44.60
59.60
47.40
12 tháng
(2025-08-04) 		-0.54 -1.13% 22,219,300 570,304 40.3
44.60
69.20
47.40
24 tháng
(2024-08-08) 		9.68 25.86% 36,247,600 193,578 25.2
33.59
69.20
47.40
36 tháng
(2023-08-14) 		6.37 15.65% 57,344,200 190,273 23.9
33.59
69.20
47.40
60 tháng
(2021-08-24) 		16.93 56.13% 95,509,200 2,007,377 102.3
17.61
69.20
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |