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)
12/07/2017
16.95
 19,440 16.77 16.97 16.72 0 0 0
11/07/2017
16.77
 57,950 16.54 16.77 16.51 120 0 0.0
10/07/2017
16.54
 129,820 16.95 16.95 16.51 0 1,150 -0.0
07/07/2017
16.95
 107,330 17.54 17.61 16.95 0 1,770 -0.1
06/07/2017
17.54
 78,120 17.51 17.61 17.33 300 0 0.0
05/07/2017
17.51
 96,830 17.28 17.66 17.15 4,000 4,500 -0.0
04/07/2017
17.28
 134,580 16.77 17.28 16.77 400 0 0.0
03/07/2017
16.77
 85,990 16.97 17.05 16.67 0 0 0
30/06/2017
16.97
 26,020 17.13 17.33 16.97 1,500 0 0.1
29/06/2017
17.13
 55,790 17.02 17.33 16.87 0 0 0
28/06/2017
17.02
 59,180 16.87 17.10 16.61 0 0 0
27/06/2017
16.87
 96,680 17.33 17.48 16.67 0 0 0
26/06/2017
17.33
 108,430 17.59 17.64 17.20 100 0 0.0
23/06/2017
17.59
 63,810 17.69 17.69 17.33 0 0 0
22/06/2017
17.69
 251,260 16.82 17.77 16.87 2,820 0 0.1
21/06/2017
16.82
 243,480 16.31 16.82 16.31 10 1,590 -0.1
20/06/2017
16.31
 131,000 15.95 16.56 15.95 20 0 0.0
19/06/2017
15.95
 51,340 15.85 15.95 15.77 5,000 0 0.2
16/06/2017
15.85
 12,330 15.82 16.00 15.85 5,090 0 0.2
15/06/2017
15.82
 49,470 15.59 15.82 15.54 2,000 2,000 0.0
14/06/2017
15.59
 181,170 16.15 16.31 15.57 18,430 0 0.6
13/06/2017
16.15
 28,680 16.15 16.28 15.98 14,680 0 0.5
12/06/2017
16.15
 79,800 16.33 16.36 16.15 5,000 0 0.2
09/06/2017
16.33
 76,280 16.36 16.51 16.33 25,460 0 0.8
08/06/2017
16.36
 82,600 16.46 16.56 16.31 0 6,690 -0.2
07/06/2017
16.46
 160,930 16.00 16.82 16.08 0 0 0
06/06/2017
16.00
 94,040 16.00 16.18 15.98 0 0 0
05/06/2017
16.00
 189,170 15.49 16.26 15.52 0 0 0
02/06/2017
15.49
 62,690 15.23 15.49 15.34 8,690 0 0.3
01/06/2017
15.23
 53,130 15.13 15.34 15.11 0 0 0
31/05/2017
15.13
 49,990 15.34 15.34 15.08 0 0 0
30/05/2017
15.34
 39,730 15.64 15.80 15.34 900 500 0.0
29/05/2017
15.64
 146,420 16.05 16.15 15.64 0 0 0
26/05/2017
16.05
 178,820 15.08 16.10 15.00 0 2,550 -0.1
25/05/2017
15.08
 46,140 14.83 15.11 14.72 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/05/2017
14.83
 50,650 14.70 15.16 14.77 300 10,000 -0.3
23/05/2017
14.70
 25,750 14.82 14.92 14.65 0 0 0
22/05/2017
14.82
 55,570 14.92 15.07 14.82 0 0 0
19/05/2017
14.92
 36,150 14.82 14.97 14.57 0 0 0
18/05/2017
14.82
 20,610 15.07 15.07 14.77 0 0 0
17/05/2017
15.07
 48,300 15.12 15.19 15.02 250 490 -0.0
16/05/2017
15.12
 113,150 15.09 15.22 15.07 300 0 0.0
15/05/2017
15.09
 94,080 15.04 15.22 15.02 0 750 -0.0
12/05/2017
15.04
 59,140 14.77 15.17 14.77 0 0 0
11/05/2017
14.77
 82,460 14.57 14.82 14.52 0 0 0
10/05/2017
14.57
 90,550 14.55 14.77 14.50 0 0 0
09/05/2017
14.55
 56,190 14.67 14.67 14.43 0 0 0
08/05/2017
14.67
 69,310 14.57 14.67 14.43 0 0 0
05/05/2017
14.57
 96,230 14.72 14.97 14.45 0 0 0
04/05/2017
14.72
 113,090 15.32 15.39 14.62 0 0 0
03/05/2017
15.32
 61,370 15.32 15.54 15.32 0 20 -0.0
28/04/2017
15.32
 158,480 15.14 15.41 15.07 0 90,370 -2.8
27/04/2017
15.14
 286,840 15.12 15.36 15.02 0 177,630 -5.5
26/04/2017
15.12
 40,630 15.17 15.19 15.02 0 18,640 -0.6
25/04/2017
15.17
 80,370 15.19 15.29 14.97 0 0 0
24/04/2017
15.19
 159,110 14.97 15.36 14.82 0 0 0
21/04/2017
14.97
 86,910 14.85 15.14 14.97 0 0 0
20/04/2017
14.85
 186,640 14.77 15.27 14.82 0 0 0
19/04/2017
14.77
 80,030 14.38 14.77 14.33 0 0 0
18/04/2017
14.38
 30,170 14.33 14.50 14.33 1,800 0 0.1
17/04/2017
14.33
 61,770 14.45 14.52 14.18 20,600 0 0.6
14/04/2017
14.45
 42,580 14.38 14.45 14.08 11,920 0 0.3
13/04/2017
14.38
 38,270 14.33 14.55 14.33 3,240 0 0.1
12/04/2017
14.33
 44,220 14.18 14.48 14.13 15,600 0 0.5
11/04/2017
14.18
 70,200 14.33 14.48 14.03 6,070 0 0.2
10/04/2017
14.33
 35,010 14.33 14.52 14.23 10,000 12,400 -0.1
07/04/2017
14.33
 12,580 14.52 14.52 14.08 0 0 0
05/04/2017
14.52
 24,380 14.28 14.55 14.30 0 3,000 -0.1
04/04/2017
14.28
 39,700 14.23 14.52 14.18 0 0 0
03/04/2017
14.23
 71,080 14.52 14.52 14.13 0 10,100 -0.3
31/03/2017
14.52
 91,550 14.77 14.97 14.43 2,000 0 0.1
30/03/2017
14.77
 84,370 14.92 14.92 14.67 0 0 0
29/03/2017
14.92
 129,510 15.09 15.09 14.72 8,000 0 0.2
28/03/2017
15.09
 21,960 15.09 15.22 14.92 0 30 -0.0
27/03/2017
15.09
 108,520 15.22 15.32 15.09 0 850 -0.0
24/03/2017
15.22
 91,090 15.02 15.27 15.07 0 0 0
23/03/2017
15.02
 19,130 14.97 15.09 14.77 6,000 0 0.2
22/03/2017
14.97
 70,430 15.07 15.12 14.92 0 0 0
21/03/2017
15.07
 35,340 15.22 15.29 15.07 0 0 0
20/03/2017
15.22
 62,830 15.07 15.32 14.99 0 0 0
17/03/2017
15.07
 34,180 15.12 15.27 15.07 0 220 -0.0
16/03/2017
15.12
 63,920 15.27 15.27 14.99 0 0 0
15/03/2017
15.27
 35,620 15.22 15.27 14.99 0 0 0
14/03/2017
15.22
 51,770 15.32 15.41 15.22 0 0 0
13/03/2017
15.32
 104,780 15.32 15.51 15.22 0 0 0
10/03/2017
15.32
 228,100 15.17 15.46 14.92 0 0 0
09/03/2017
15.17
 26,780 15.07 15.41 15.02 0 1,000 -0.0
08/03/2017
15.07
 47,300 14.90 15.32 15.02 0 0 0
07/03/2017
14.90
 49,520 14.90 14.97 14.77 0 0 0
06/03/2017
14.90
 54,530 14.87 14.97 14.67 0 300 -0.0
03/03/2017
14.87
 76,000 14.72 14.87 14.67 0 0 0
02/03/2017
14.72
 109,810 14.87 14.97 14.72 0 0 0
01/03/2017
14.87
 55,450 15.12 15.22 14.82 4,370 0 0.1
28/02/2017
15.12
 52,000 15.41 15.56 15.07 10,000 440 0.3
27/02/2017
15.41
 126,410 15.22 15.51 15.12 80,900 32,000 1.5
24/02/2017
15.22
 44,030 15.41 15.41 15.19 12,500 0 0.4
23/02/2017
15.41
 87,620 15.56 15.61 15.17 29,000 0 0.9
22/02/2017
15.56
 69,050 15.46 15.76 15.46 0 0 0
21/02/2017
15.46
 125,390 15.88 15.98 15.41 0 10 -0.0
20/02/2017
15.88
 179,100 15.54 15.98 15.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |