CTCP Hóa An (dha)

58.30
0
(0%)
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
(2025-11-05) 		1.60 2.82% 2,415,400 -17,700 -1.2
56
60
58.30
2 tháng
(2025-10-06) 		9.60 19.71% 5,680,500 341,500 18.5
48.70
60
58.30
3 tháng
(2025-09-08) 		10.76 22.63% 7,928,600 347,500 18.8
47.54
60
58.30
6 tháng
(2025-06-09) 		16.20 38.49% 15,362,700 520,800 27.6
41.32
60
58.30
12 tháng
(2024-12-10) 		17.31 42.24% 21,138,800 529,574 27.5
33.59
60
58.30
24 tháng
(2023-12-18) 		15.24 35.39% 38,451,800 254,869 17.5
33.59
60
58.30
36 tháng
(2022-12-21) 		33.30 133.20% 54,116,700 1,031,351 47.4
25
60
58.30
60 tháng
(2020-12-31) 		28.08 92.94% 89,266,540 1,557,423 71.5
17.61
60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2018
16.74
 11,310 16.63 16.74 16.58 0 190 -0.0
21/12/2018
16.63
 14,120 16.41 16.88 16.41 0 0 0
20/12/2018
16.41
 5,300 16.90 16.90 16.41 0 0 0
19/12/2018
16.90
 22,190 16.63 17.39 16.63 10,020 0 0.3
18/12/2018
16.63
 1,550 16.74 16.74 16.41 130 0 0.0
17/12/2018
16.74
 910 16.74 16.85 16.74 10 0 0.0
14/12/2018
16.74
 11,910 16.77 16.77 16.47 10 110 -0.0
13/12/2018
16.77
 6,020 16.85 16.85 16.63 0 0 0
12/12/2018
16.85
 7,410 16.79 16.85 16.14 20 500 -0.0
11/12/2018
16.79
 12,270 16.85 17.23 15.73 20 10,750 -0.3
10/12/2018
16.85
 37,200 16.55 16.85 16.63 0 500 -0.0
07/12/2018
16.55
 670 16.74 16.85 16.52 0 0 0
06/12/2018
16.74
 3,810 16.85 16.85 16.52 20 10 0.0
05/12/2018
16.85
 880 16.90 16.90 16.52 20 0 0.0
04/12/2018
16.90
 3,210 17.18 17.34 16.90 10 0 0.0
03/12/2018
17.18
 15,890 16.63 17.45 16.63 710 0 0.0
30/11/2018
16.63
 9,700 16.93 17.18 16.63 1,140 0 0.0
29/11/2018
16.93
 11,840 17.07 17.45 16.93 9,800 0 0.3
28/11/2018
17.07
 10,230 16.96 17.99 16.96 90 0 0.0
27/11/2018
16.96
 31,660 16.58 17.67 16.66 10 0 0.0
26/11/2018
16.58
 36,560 16.74 16.90 15.59 710 12,050 -0.3
23/11/2018
16.74
 76,940 16.63 16.93 16.63 0 0 0
22/11/2018
16.63
 33,910 16.41 16.96 16.52 0 0 0
21/11/2018
16.41
 21,150 16.52 16.88 16.36 0 0 0
20/11/2018
16.52
 21,740 16.52 16.55 16.09 20 0 0.0
19/11/2018
16.52
 2,560 16.52 16.90 16.36 60 0 0.0
16/11/2018
16.52
 29,170 16.25 16.60 16.14 10 1,010 -0.0
15/11/2018
16.25
 58,760 15.81 16.30 15.87 10 0 0.0
14/11/2018
15.81
 19,290 15.92 15.95 15.81 0 0 0
13/11/2018
15.92
 23,280 15.92 15.98 15.92 10 0 0.0
12/11/2018
15.92
 40,850 15.84 16.09 15.84 20 0 0.0
09/11/2018
15.84
 54,260 15.98 15.98 15.81 10 0 0.0
08/11/2018
15.98
 3,050 15.92 16.09 15.87 10 0 0.0
07/11/2018
15.92
 10,480 15.84 16.09 15.84 20 0 0.0
06/11/2018
15.84
 26,570 15.70 15.92 15.65 20 0 0.0
05/11/2018
15.70
 4,120 15.57 15.76 15.57 30 0 0.0
02/11/2018
15.57
 4,090 15.76 15.76 15.57 10 0 0.0
01/11/2018
15.76
 4,210 15.59 15.79 15.16 50 2,120 -0.1
31/10/2018
15.59
 13,030 15.68 15.79 15.57 20 0 0.0
30/10/2018
15.68
 1,070 15.70 15.70 15.68 0 0 0
29/10/2018
15.70
 28,510 15.54 15.81 15.54 12,030 0 0.3
26/10/2018
15.54
 47,290 15.54 15.79 15.46 10 0 0.0
25/10/2018
15.54
 24,440 15.54 15.54 15.38 660 0 0.0
24/10/2018
15.54
 49,310 15.46 15.76 15.46 300 170 0.0
23/10/2018
15.46
 10,610 15.43 15.79 15.43 20 0 0.0
22/10/2018
15.43
 2,560 15.81 16.03 15.38 30 670 -0.0
19/10/2018
15.81
 15,990 15.81 15.81 14.86 40 8,220 -0.2
18/10/2018
15.81
 16,320 15.92 15.92 15.76 710 3,120 -0.1
17/10/2018
15.92
 33,100 16.11 16.11 15.79 310 0 0.0
16/10/2018
16.11
 5,650 15.89 16.25 15.76 20 0 0.0
15/10/2018
15.89
 29,530 15.87 16.63 15.87 20 0 0.0
12/10/2018
15.87
 23,470 15.92 15.92 15.76 30 0 0.0
11/10/2018
15.92
 108,130 15.98 16.22 15.59 12,750 200 0.4
10/10/2018
15.98
 21,340 15.87 16.25 15.87 40 0 0.0
09/10/2018
15.87
 21,390 15.87 16.36 15.81 40 0 0.0
08/10/2018
15.87
 50,690 15.68 16.06 15.68 40 9,210 -0.3
05/10/2018
15.68
 2,870 16.14 16.14 15.59 10 0 0.0
04/10/2018
16.14
 6,150 15.70 16.30 15.68 70 0 0.0
03/10/2018
15.70
 8,610 15.70 16.30 15.59 1,820 0 0.1
02/10/2018
15.70
 6,090 15.68 16.19 15.54 120 0 0.0
01/10/2018
15.68
 15,360 15.87 16.41 15.68 0 0 0
28/09/2018
15.87
 14,120 16.11 16.41 15.87 10 0 0.0
27/09/2018
16.11
 19,050 16.36 16.74 16.09 10 110 -0.0
26/09/2018
16.36
 62,780 15.81 16.77 15.81 50 0 0.0
25/09/2018
15.81
 93,530 15.27 15.81 15.27 14,250 30 0.4

Chính sách bảo mật | Điều khoản sử dụng |