CTCP Hóa An (dha)

52.40
-0.50
(-0.95%)
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
(2026-02-23) 		-5.40 -9.41% 1,882,600 54,000 2.9
51.40
57.40
52.90
2 tháng
(2026-01-16) 		-13.70 -20.85% 4,528,100 198,200 11.4
51.40
66.40
52.90
3 tháng
(2025-12-17) 		-12.50 -19.38% 6,901,800 266,700 15.8
51.40
69.20
52.90
6 tháng
(2025-09-18) 		0.40 0.78% 14,850,800 635,200 35.9
48.05
69.20
52.90
12 tháng
(2025-03-24) 		13.74 35.92% 26,141,400 886,563 47.5
33.59
69.20
52.90
24 tháng
(2024-03-27) 		7.64 17.22% 40,662,200 492,274 32.0
33.59
69.20
52.90
36 tháng
(2023-04-03) 		22.28 74.97% 58,453,500 937,281 49.9
28.71
69.20
52.90
60 tháng
(2021-04-12) 		19.62 60.57% 95,050,600 1,850,473 88.7
17.61
69.20
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |