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)
29/10/2018
15.70
 28,510 15.54 15.81 15.54 12,030 0 0.3
26/10/2018
15.54
 47,290 15.54 15.79 15.46 10 0 0.0
25/10/2018
15.54
 24,440 15.54 15.54 15.38 660 0 0.0
24/10/2018
15.54
 49,310 15.46 15.76 15.46 300 170 0.0
23/10/2018
15.46
 10,610 15.43 15.79 15.43 20 0 0.0
22/10/2018
15.43
 2,560 15.81 16.03 15.38 30 670 -0.0
19/10/2018
15.81
 15,990 15.81 15.81 14.86 40 8,220 -0.2
18/10/2018
15.81
 16,320 15.92 15.92 15.76 710 3,120 -0.1
17/10/2018
15.92
 33,100 16.11 16.11 15.79 310 0 0.0
16/10/2018
16.11
 5,650 15.89 16.25 15.76 20 0 0.0
15/10/2018
15.89
 29,530 15.87 16.63 15.87 20 0 0.0
12/10/2018
15.87
 23,470 15.92 15.92 15.76 30 0 0.0
11/10/2018
15.92
 108,130 15.98 16.22 15.59 12,750 200 0.4
10/10/2018
15.98
 21,340 15.87 16.25 15.87 40 0 0.0
09/10/2018
15.87
 21,390 15.87 16.36 15.81 40 0 0.0
08/10/2018
15.87
 50,690 15.68 16.06 15.68 40 9,210 -0.3
05/10/2018
15.68
 2,870 16.14 16.14 15.59 10 0 0.0
04/10/2018
16.14
 6,150 15.70 16.30 15.68 70 0 0.0
03/10/2018
15.70
 8,610 15.70 16.30 15.59 1,820 0 0.1
02/10/2018
15.70
 6,090 15.68 16.19 15.54 120 0 0.0
01/10/2018
15.68
 15,360 15.87 16.41 15.68 0 0 0
28/09/2018
15.87
 14,120 16.11 16.41 15.87 10 0 0.0
27/09/2018
16.11
 19,050 16.36 16.74 16.09 10 110 -0.0
26/09/2018
16.36
 62,780 15.81 16.77 15.81 50 0 0.0
25/09/2018
15.81
 93,530 15.27 15.81 15.27 14,250 30 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |