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)
13/12/2018
16.77
 6,020 16.85 16.85 16.63 0 0 0
12/12/2018
16.85
 7,410 16.79 16.85 16.14 20 500 -0.0
11/12/2018
16.79
 12,270 16.85 17.23 15.73 20 10,750 -0.3
10/12/2018
16.85
 37,200 16.55 16.85 16.63 0 500 -0.0
07/12/2018
16.55
 670 16.74 16.85 16.52 0 0 0
06/12/2018
16.74
 3,810 16.85 16.85 16.52 20 10 0.0
05/12/2018
16.85
 880 16.90 16.90 16.52 20 0 0.0
04/12/2018
16.90
 3,210 17.18 17.34 16.90 10 0 0.0
03/12/2018
17.18
 15,890 16.63 17.45 16.63 710 0 0.0
30/11/2018
16.63
 9,700 16.93 17.18 16.63 1,140 0 0.0
29/11/2018
16.93
 11,840 17.07 17.45 16.93 9,800 0 0.3
28/11/2018
17.07
 10,230 16.96 17.99 16.96 90 0 0.0
27/11/2018
16.96
 31,660 16.58 17.67 16.66 10 0 0.0
26/11/2018
16.58
 36,560 16.74 16.90 15.59 710 12,050 -0.3
23/11/2018
16.74
 76,940 16.63 16.93 16.63 0 0 0
22/11/2018
16.63
 33,910 16.41 16.96 16.52 0 0 0
21/11/2018
16.41
 21,150 16.52 16.88 16.36 0 0 0
20/11/2018
16.52
 21,740 16.52 16.55 16.09 20 0 0.0
19/11/2018
16.52
 2,560 16.52 16.90 16.36 60 0 0.0
16/11/2018
16.52
 29,170 16.25 16.60 16.14 10 1,010 -0.0
15/11/2018
16.25
 58,760 15.81 16.30 15.87 10 0 0.0
14/11/2018
15.81
 19,290 15.92 15.95 15.81 0 0 0
13/11/2018
15.92
 23,280 15.92 15.98 15.92 10 0 0.0
12/11/2018
15.92
 40,850 15.84 16.09 15.84 20 0 0.0
09/11/2018
15.84
 54,260 15.98 15.98 15.81 10 0 0.0
08/11/2018
15.98
 3,050 15.92 16.09 15.87 10 0 0.0
07/11/2018
15.92
 10,480 15.84 16.09 15.84 20 0 0.0
06/11/2018
15.84
 26,570 15.70 15.92 15.65 20 0 0.0
05/11/2018
15.70
 4,120 15.57 15.76 15.57 30 0 0.0
02/11/2018
15.57
 4,090 15.76 15.76 15.57 10 0 0.0
01/11/2018
15.76
 4,210 15.59 15.79 15.16 50 2,120 -0.1
31/10/2018
15.59
 13,030 15.68 15.79 15.57 20 0 0.0
30/10/2018
15.68
 1,070 15.70 15.70 15.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |