CTCP Hóa An (dha)

63.70
-1.10
(-1.70%)
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
(2025-12-29) 		-3.80 -5.49% 1,972,300 54,600 3.6
64.80
69.20
64.80
2 tháng
(2025-12-01) 		6.10 10.29% 4,595,700 82,200 5.2
57.10
69.20
64.80
3 tháng
(2025-10-30) 		6.70 11.41% 7,479,200 249,100 14.6
56
69.20
64.80
6 tháng
(2025-08-01) 		19.17 41.47% 14,787,000 609,900 32.9
46.08
69.20
64.80
12 tháng
(2025-02-03) 		27.09 70.73% 23,598,000 672,563 35.7
33.59
69.20
64.80
24 tháng
(2024-02-15) 		19.02 41% 39,952,700 269,469 19.5
33.59
69.20
64.80
36 tháng
(2023-02-13) 		36.53 126.53% 55,624,700 774,058 40.2
28.71
69.20
64.80
60 tháng
(2021-02-23) 		33.40 104.36% 92,125,700 1,653,973 77.7
17.61
69.20
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
15.10
 10,410 14.97 15.21 15.00 20 0 0.0
03/05/2018
14.97
 51,240 14.89 15.24 14.89 30 0 0.0
02/05/2018
14.89
 2,640 15.52 15.52 14.89 710 0 0.0
27/04/2018
15.52
 214,690 14.74 15.52 14.74 120 30,000 -0.9
26/04/2018
14.74
 99,470 14.95 15.37 14.74 60 0 0.0
24/04/2018
14.95
 51,570 15.00 15.26 14.89 40 0 0.0
23/04/2018
15.00
 49,370 15.26 15.45 15.00 40 0 0.0
20/04/2018
15.26
 38,100 14.97 15.52 14.97 0 0 0
19/04/2018
14.97
 16,780 15.21 15.58 14.97 0 0 0
18/04/2018
15.21
 53,610 15.68 16.00 15.21 10 0 0.0
17/04/2018
15.68
 68,870 15.02 15.68 15.08 30 0 0.0
16/04/2018
15.02
 14,320 15.24 15.39 15.02 0 0 0
13/04/2018
15.24
 27,220 15.00 15.26 15.00 140 0 0.0
12/04/2018
15.00
 25,920 15.26 15.26 15.00 10 0 0.0
11/04/2018
15.26
 16,800 15.42 15.42 15.10 0 0 0
10/04/2018
15.42
 11,470 15.47 15.47 15.21 20 220 -0.0
09/04/2018
15.47
 7,200 15.52 15.52 15.47 0 0 0
06/04/2018
15.52
 49,110 15.47 15.55 15.47 530 0 0.0
05/04/2018
15.47
 16,400 15.16 15.52 15.26 20 0 0.0
04/04/2018
15.16
 27,760 15.00 15.39 15.00 10 0 0.0
03/04/2018
15.00
 32,540 15.00 15.24 14.95 30 0 0.0
02/04/2018
15.00
 83,200 15.16 15.26 14.95 10 300 -0.0
30/03/2018
15.16
 80,370 15.45 15.47 14.97 50 0 0.0
29/03/2018
15.45
 22,690 15.47 15.47 15.00 10 0 0.0
28/03/2018
15.47
 8,980 15.50 15.52 15.05 530 0 0.0
27/03/2018
15.50
 22,250 15.52 15.58 15.16 30 0 0.0
26/03/2018
15.52
 3,670 15.60 15.60 15.31 10 0 0.0
23/03/2018
15.60
 3,610 15.63 15.63 15.26 10 0 0.0
22/03/2018
15.63
 21,340 15.81 15.81 15.37 50 0 0.0
21/03/2018
15.81
 31,600 16.00 16.00 15.66 20 0 0.0
20/03/2018
16.00
 52,200 15.79 16.00 15.60 10 2,110 -0.1
19/03/2018
15.79
 16,570 15.79 15.89 15.79 0 0 0
16/03/2018
15.79
 13,740 15.97 15.97 15.79 0 0 0
15/03/2018
15.97
 34,940 15.37 16.26 15.29 0 4,160 -0.1
14/03/2018
15.37
 26,550 15.68 15.68 15.37 30 0 0.0
13/03/2018
15.68
 22,540 15.68 15.71 15.31 300 0 0.0
12/03/2018
15.68
 12,960 15.55 15.68 15.37 10 0 0.0
09/03/2018
15.55
 22,460 15.63 15.79 15.52 0 0 0
08/03/2018
15.63
 16,030 15.84 16.29 15.63 1,920 0 0.1
07/03/2018
15.84
 21,820 15.95 16.47 15.84 10 0 0.0
06/03/2018
15.95
 52,050 15.74 15.95 15.58 2,610 40 0.1
05/03/2018
15.74
 24,550 15.68 15.84 15.63 0 0 0
02/03/2018
15.68
 4,810 15.60 15.68 15.37 1,060 220 0.0
01/03/2018
15.60
 42,640 15.47 15.71 15.18 80 8,100 -0.2
28/02/2018
15.47
 122,420 15.58 16.00 15.47 50 0 0.0
27/02/2018
15.58
 19,730 15.79 15.89 15.58 0 0 0
26/02/2018
15.79
 14,400 15.89 16.31 15.79 70 0 0.0
23/02/2018
15.89
 16,860 15.63 15.95 15.63 7,500 0 0.2
22/02/2018
15.63
 20,230 16.26 16.26 15.63 40 0 0.0
21/02/2018
16.26
 12,260 16.16 16.47 15.84 130 0 0.0
13/02/2018
16.16
 12,460 15.68 16.52 15.68 10 1,300 -0.0
12/02/2018
15.68
 71,350 16.16 16.16 15.26 110 0 0.0
09/02/2018
16.16
 12,170 15.47 16.16 15.05 1,570 0 0.0
08/02/2018
15.47
 43,210 15.31 15.68 15.26 1,020 0 0.0
07/02/2018
15.31
 28,350 14.84 15.74 15.26 30 0 0.0
06/02/2018
14.84
 124,250 15.42 15.42 14.34 220 0 0.0
05/02/2018
15.42
 90,100 15.89 15.95 15.31 2,080 220 0.1
02/02/2018
15.89
 21,030 16.00 16.26 15.89 90 0 0.0
01/02/2018
16.00
 56,800 16.31 16.55 15.79 20,410 0 0.6
31/01/2018
16.31
 105,550 16.81 16.81 16.31 52,220 0 1.6
30/01/2018
16.81
 40,130 16.37 16.81 16.21 19,040 1,020 0.6
29/01/2018
16.37
 97,320 16.47 16.76 16.16 53,340 410 1.6
26/01/2018
16.47
 107,890 16.50 16.68 16.31 68,040 3,000 2.0
25/01/2018
16.50
 137,340 16.84 16.84 16.42 58,300 530 1.8

Chính sách bảo mật | Điều khoản sử dụng |