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)
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
22/01/2018
16.84
 325,190 17.47 17.47 16.47 115,600 0 3.7
19/01/2018
17.47
 43,710 17.42 17.47 17.24 27,840 0 0.9
18/01/2018
17.42
 73,020 17.31 17.42 17.00 11,160 1,590 0.3
17/01/2018
17.31
 90,900 17.47 17.52 17.21 21,040 300 0.7
16/01/2018
17.47
 75,610 17.52 17.66 17.37 5,000 0 0.2
15/01/2018
17.52
 39,560 17.58 17.68 17.47 10 110 -0.0
12/01/2018
17.58
 82,100 17.89 18.00 17.58 0 0 0
11/01/2018
17.89
 48,460 17.74 18.00 17.63 0 0 0
10/01/2018
17.74
 57,960 17.47 17.89 17.45 0 0 0
09/01/2018
17.47
 59,760 17.42 17.58 17.37 3,000 220 0.1
08/01/2018
17.42
 57,000 17.42 17.58 17.37 0 1,000 -0.0
05/01/2018
17.42
 73,210 17.50 17.55 17.42 13,000 0 0.4
04/01/2018
17.50
 57,430 17.42 17.52 17.37 6,660 0 0.2
03/01/2018
17.42
 66,290 17.58 17.58 17.29 19,450 0 0.6
02/01/2018
17.58
 52,600 17.42 17.63 17.26 16,010 450 0.5
29/12/2017
17.42
 19,180 17.37 17.68 17.37 1,050 0 0.0
28/12/2017
17.37
 46,590 17.42 17.42 17.26 13,770 0 0.5
27/12/2017
17.42
 105,270 17.37 17.47 17.10 16,000 0 0.5
26/12/2017
17.37
 60,740 17.74 17.74 17.37 20 0 0.0
25/12/2017
17.74
 17,530 17.52 17.74 17.37 0 0 0
22/12/2017
17.52
 44,760 17.60 17.63 17.39 0 0 0
21/12/2017
17.60
 29,060 17.71 17.89 17.58 10 0 0.0
20/12/2017
17.71
 22,050 18.10 18.31 17.66 20 6,530 -0.2
19/12/2017
18.10
 144,960 17.47 18.42 17.47 0 0 0
18/12/2017
17.47
 42,280 17.47 17.63 17.47 10 0 0.0
15/12/2017
17.47
 46,390 17.74 17.79 17.37 5,020 0 0.2
14/12/2017
17.74
 28,940 17.47 17.74 17.42 1,120 0 0.0
13/12/2017
17.47
 34,210 17.37 17.63 17.37 10 0 0.0
12/12/2017
17.37
 63,130 17.26 17.58 16.84 1,330 23,310 -0.7
11/12/2017
17.26
 40,080 17.52 17.63 17.26 10 1,000 -0.0
08/12/2017
17.52
 21,510 17.66 17.81 17.52 20 0 0.0
07/12/2017
17.66
 24,770 17.84 17.87 17.63 0 0 0
06/12/2017
17.84
 43,540 17.74 17.95 17.58 50 0 0.0
05/12/2017
17.74
 75,380 18.21 18.21 17.74 20 0 0.0
04/12/2017
18.21
 52,920 18.10 18.34 18.16 1,510 0 0.1
01/12/2017
18.10
 58,800 18.10 18.16 17.95 210 8,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |