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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |