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)
24/09/2018
15.27
 22,920 15.43 15.70 15.10 20 0 0.0
21/09/2018
15.43
 3,120 15.38 15.73 15.27 10 0 0.0
20/09/2018
15.38
 35,690 14.94 15.73 14.94 430 0 0.0
19/09/2018
14.94
 23,580 14.78 14.97 14.78 30 600 -0.0
18/09/2018
14.78
 36,570 14.89 14.99 14.61 30 0 0.0
17/09/2018
14.89
 5,710 14.83 15.10 14.67 30 0 0.0
14/09/2018
14.83
 8,090 14.89 14.89 14.53 10 0 0.0
13/09/2018
14.89
 9,310 14.89 14.94 14.61 10 0 0.0
12/09/2018
14.89
 1,050 14.91 14.91 14.83 0 0 0
11/09/2018
14.91
 7,910 14.67 14.91 14.61 0 0 0
10/09/2018
14.67
 6,900 14.67 14.72 14.61 0 0 0
07/09/2018
14.67
 520 14.59 14.67 14.61 20 0 0.0
06/09/2018
14.59
 18,540 14.67 14.67 14.39 0 0 0
05/09/2018
14.67
 9,710 14.72 14.72 14.50 0 0 0
04/09/2018
14.72
 5,840 14.61 14.80 14.72 800 0 0.0
31/08/2018
14.61
 8,230 14.45 14.78 14.50 50 0 0.0
30/08/2018
14.45
 64,740 14.39 14.53 14.29 120 50,350 -1.3
29/08/2018
14.39
 50,690 14.45 14.50 14.39 180 44,420 -1.2
28/08/2018
14.45
 54,400 14.56 14.72 14.29 3,030 35,540 -0.9
27/08/2018
14.56
 38,240 14.69 14.69 14.56 0 32,580 -0.9
24/08/2018
14.69
 31,370 14.80 15.21 14.64 610 29,620 -0.8
23/08/2018
14.80
 35,180 14.94 15.05 14.80 20 29,610 -0.8
22/08/2018
14.94
 37,630 15.13 15.13 14.94 0 29,620 -0.8
21/08/2018
15.13
 33,650 15.10 15.16 15.10 0 29,620 -0.8
20/08/2018
15.10
 28,100 15.38 15.38 15.10 3,010 14,800 -0.3
17/08/2018
15.38
 41,540 15.21 15.38 15.21 0 0 0
16/08/2018
15.21
 20,640 15.05 15.21 14.99 0 0 0
15/08/2018
15.05
 11,100 15.10 15.10 15.05 0 0 0
14/08/2018
15.10
 7,360 15.21 15.21 15.05 3,000 0 0.1
13/08/2018
15.21
 8,860 15.21 15.21 14.99 3,000 0 0.1
10/08/2018
15.21
 9,280 15.21 15.51 15.10 0 0 0
09/08/2018
15.21
 9,500 15.24 15.27 15.19 10 1,920 -0.1
08/08/2018
15.24
 44,150 15.10 15.24 15.05 670 0 0.0
07/08/2018
15.10
 11,750 15.10 15.27 15.10 10 0 0.0
06/08/2018
15.10
 11,770 15.08 15.21 15.08 60 0 0.0
03/08/2018
15.08
 1,380 15.19 15.24 14.86 50 0 0.0
02/08/2018
15.19
 11,820 15.05 15.27 14.99 120 0 0.0
01/08/2018
15.05
 20,000 15.10 15.10 14.94 0 0 0
31/07/2018
15.10
 10,120 14.91 15.32 14.78 10 0 0.0
30/07/2018
14.91
 15,420 15.16 15.16 14.91 0 0 0
27/07/2018
15.16
 9,580 15.27 15.49 14.89 30 0 0.0
26/07/2018
15.27
 26,500 14.89 15.27 14.83 30 0 0.0
25/07/2018
14.89
 26,330 14.99 15.16 14.89 60 0 0.0
24/07/2018
14.99
 5,800 14.99 14.99 14.78 0 0 0
23/07/2018
14.99
 12,350 15.27 15.27 14.83 120 0 0.0
20/07/2018
15.27
 130 15.27 15.27 15.10 110 0 0.0
19/07/2018
15.27
 23,840 14.67 15.43 14.67 17,720 0 0.5
18/07/2018
14.67
 2,560 14.89 14.94 14.39 20 0 0.0
17/07/2018
14.89
 24,660 14.12 15.08 14.18 20,660 1,690 0.5
16/07/2018
14.12
 32,440 13.93 14.50 13.22 20 17,460 -0.4
13/07/2018
13.93
 5,040 14.67 14.67 13.69 20 0 0.0
12/07/2018
14.67
 1,890 14.67 14.67 14.01 30 0 0.0
11/07/2018
14.67
 0 14.67 14.67 14.67 0 0 0
10/07/2018
14.67
 3,940 14.72 14.83 14.37 2,420 0 0.1
09/07/2018
14.72
 2,570 14.34 14.83 13.52 280 0 0.0
06/07/2018
14.34
 950 13.85 14.45 13.25 140 40 0.0
05/07/2018
13.85
 5,090 14.72 14.72 13.85 1,220 0 0.0
04/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/07/2018
14.72
 980 15.10 15.10 14.72 10 0 0.0
03/07/2018
15.10
 36,090 15.55 15.55 14.76 20 10,000 -0.3
02/07/2018
15.55
 21,130 15.74 15.74 14.68 320 10,200 -0.3
29/06/2018
15.74
 490 15.42 15.76 15.26 40 0 0.0
28/06/2018
15.42
 16,180 15.74 15.74 15.42 0 0 0
27/06/2018
15.74
 1,160 15.74 15.87 15.52 10 0 0.0
26/06/2018
15.74
 2,060 15.79 15.84 15.42 10 1,400 -0.0
25/06/2018
15.79
 54,160 15.47 15.79 15.37 10 100 -0.0
22/06/2018
15.47
 1,610 15.16 15.47 15.18 130 0 0.0
21/06/2018
15.16
 6,320 15.42 15.42 15.16 0 0 0
20/06/2018
15.42
 5,890 15.21 15.42 15.34 10 0 0.0
19/06/2018
15.21
 45,670 15.21 15.50 15.21 0 0 0
18/06/2018
15.21
 52,310 15.21 15.52 15.00 40 0 0.0
15/06/2018
15.21
 25,580 15.42 15.42 15.05 10 0 0.0
14/06/2018
15.42
 17,610 15.10 16.02 14.95 15,920 220 0.5
13/06/2018
15.10
 14,420 14.89 15.16 15.00 0 600 -0.0
12/06/2018
14.89
 73,350 14.84 15.10 14.58 0 0 0
11/06/2018
14.84
 46,230 14.92 15.05 14.50 10 10,920 -0.3
08/06/2018
14.92
 13,540 14.74 15.00 14.74 20 0 0.0
07/06/2018
14.74
 18,350 14.74 14.79 14.74 300 0 0.0
06/06/2018
14.74
 5,680 14.87 14.89 14.74 0 0 0
05/06/2018
14.87
 80 14.87 14.87 14.87 0 0 0
04/06/2018
14.87
 80 14.68 14.95 14.26 20 0 0.0
01/06/2018
14.68
 940 14.74 14.89 14.58 10 460 -0.0
31/05/2018
14.74
 23,440 14.68 14.74 14.45 10 0 0.0
30/05/2018
14.68
 2,250 14.79 14.79 13.95 310 1,030 -0.0
29/05/2018
14.79
 2,200 14.42 15.00 14.21 400 0 0.0
28/05/2018
14.42
 45,560 14.76 14.76 14.21 70 0 0.0
25/05/2018
14.76
 120,620 14.92 15.10 14.76 140 0 0.0
24/05/2018
14.92
 5,140 14.89 15.16 14.79 1,020 0 0.0
23/05/2018
14.89
 3,630 15.00 15.00 14.76 0 0 0
22/05/2018
15.00
 22,080 15.24 15.24 14.89 20 500 -0.0
21/05/2018
15.24
 3,460 15.05 15.84 15.02 10 1,150 -0.0
18/05/2018
15.05
 30,630 15.02 15.16 15.02 10 0 0.0
17/05/2018
15.02
 29,970 15.02 15.05 14.76 0 0 0
16/05/2018
15.02
 1,300 15.18 15.21 15.02 0 0 0
15/05/2018
15.18
 11,340 15.08 15.18 14.95 20 110 -0.0
14/05/2018
15.08
 130 15.08 15.08 15.08 0 0 0
11/05/2018
15.08
 15,310 15.08 15.08 15.00 0 0 0
10/05/2018
15.08
 84,630 15.10 15.10 14.92 20 25,620 -0.7
09/05/2018
15.10
 62,550 15.02 15.21 15.00 30 0 0.0
08/05/2018
15.02
 63,650 15.02 15.16 15.00 20 0 0.0
07/05/2018
15.02
 13,370 15.10 15.16 15.00 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |