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) 		-4.50 -7.84% 1,934,500 46,800 2.6
51.40
57.40
52.40
2 tháng
(2026-01-19) 		-13.50 -20.33% 4,370,900 203,300 11.8
51.40
66.40
52.40
3 tháng
(2025-12-18) 		-12 -18.49% 6,684,800 251,200 14.9
51.40
69.20
52.40
6 tháng
(2025-09-19) 		1.20 2.32% 14,820,000 627,100 35.5
48.05
69.20
52.40
12 tháng
(2025-03-24) 		14.64 38.28% 26,193,300 879,363 47.1
33.59
69.20
52.40
24 tháng
(2024-03-28) 		8.04 17.93% 40,584,500 482,474 31.5
33.59
69.20
52.40
36 tháng
(2023-04-03) 		23.18 78% 58,505,400 930,081 49.5
28.71
69.20
52.40
60 tháng
(2021-04-13) 		20.71 64.32% 95,085,600 1,854,773 88.9
17.61
69.20
52.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
18.10
 69,360 18.31 18.37 17.89 20 8,200 -0.3
29/11/2017
18.31
 65,150 18.47 18.47 18.31 20 3,250 -0.1
28/11/2017
18.47
 55,160 18.68 18.89 18.47 10 4,000 -0.1
27/11/2017
18.68
 113,540 17.84 18.95 18.00 7,750 0 0.3
24/11/2017
17.84
 46,060 17.60 17.84 17.47 1,620 0 0.1
23/11/2017
17.60
 69,940 17.60 17.60 17.45 0 0 0
22/11/2017
17.60
 46,240 17.37 17.63 17.37 510 0 0.0
21/11/2017
17.37
 88,750 17.66 17.71 17.37 510 0 0.0
20/11/2017
17.66
 34,430 17.68 17.68 17.60 0 500 -0.0
17/11/2017
17.68
 54,210 17.60 17.81 17.60 20 0 0.0
16/11/2017
17.60
 65,450 17.63 17.79 17.60 10 0 0.0
15/11/2017
17.63
 88,910 17.74 17.74 17.58 10 0 0.0
14/11/2017
17.74
 32,100 17.74 17.84 17.58 40 0 0.0
13/11/2017
17.74
 30,840 17.74 17.89 17.68 10 0 0.0
10/11/2017
17.74
 122,920 17.68 18.08 17.63 0 28,830 -1.0
09/11/2017
17.68
 55,250 17.79 17.95 17.58 410 410 -0.0
08/11/2017
17.79
 49,500 17.79 17.97 17.79 2,300 0 0.1
07/11/2017
17.79
 52,610 17.63 17.79 17.58 2,370 500 0.1
06/11/2017
17.63
 69,920 17.26 17.84 17.37 6,250 0 0.2
03/11/2017
17.26
 102,100 17.16 17.26 16.84 0 1,510 -0.0
02/11/2017
17.16
 187,990 18.08 18.21 16.84 310 790 -0.0
01/11/2017
18.08
 27,400 17.95 18.21 17.89 40 3,000 -0.1
31/10/2017
17.95
 97,320 18.26 18.68 17.89 10 16,000 -0.5
30/10/2017
18.26
 161,260 18.79 18.89 18.00 20 1,000 -0.0
27/10/2017
18.79
 47,540 18.68 18.89 18.58 2,300 0 0.1
26/10/2017
18.68
 230,520 18.60 19.05 18.47 340 11,000 -0.4
25/10/2017
18.60
 109,490 18.42 18.95 18.31 260 2,000 -0.1
24/10/2017
18.42
 139,520 18.52 18.89 18.16 0 1,000 -0.0
23/10/2017
18.52
 193,120 18.89 19.34 18.52 20,510 10,760 0.4
20/10/2017
18.89
 444,720 19.05 19.58 18.89 0 40,800 -1.5
19/10/2017
19.05
 58,090 17.81 19.05 19.05 0 0 0
18/10/2017
17.81
 37,800 17.97 17.97 17.47 0 0 0
17/10/2017
17.97
 32,670 17.95 18.05 17.79 0 250 -0.0
16/10/2017
17.95
 26,890 18.00 18.10 17.95 0 0 0
13/10/2017
18.00
 45,290 18.00 18.21 17.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |