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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |