CTCP Hóa An (dha)

47.95
0.05
(0.10%)
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)
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
12/10/2017
18.00
 29,800 18.02 18.21 17.97 0 0 0
11/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2017
18.02
 69,530 17.89 18.31 18.00 0 2,500 -0.1
10/10/2017
17.89
 42,280 17.89 18.05 17.74 0 0 0
09/10/2017
17.89
 19,740 17.94 18.02 17.84 250 0 0.0
06/10/2017
17.94
 34,940 18.02 18.15 17.74 0 0 0
05/10/2017
18.02
 48,450 17.84 18.15 17.79 0 4,000 -0.1
04/10/2017
17.84
 20,700 17.89 17.89 17.79 0 0 0
03/10/2017
17.89
 62,930 17.79 18.05 17.66 0 100 -0.0
02/10/2017
17.79
 55,490 17.94 18.12 17.74 0 16,500 -0.6
29/09/2017
17.94
 13,880 18.05 18.20 17.94 0 0 0
28/09/2017
18.05
 37,520 18.25 18.35 18.00 0 0 0
27/09/2017
18.25
 44,330 18.17 18.40 18.00 0 0 0
26/09/2017
18.17
 82,890 18.40 18.51 18.05 100 4,000 -0.1
25/09/2017
18.40
 59,240 18.56 18.61 18.15 0 0 0
22/09/2017
18.56
 54,640 18.56 18.71 18.40 0 0 0
21/09/2017
18.56
 47,520 18.51 18.76 18.51 160 210 -0.0
20/09/2017
18.51
 78,550 18.89 18.89 18.40 0 0 0
19/09/2017
18.89
 72,070 18.89 19.07 18.76 0 4,050 -0.1
18/09/2017
18.89
 27,130 18.76 18.97 18.76 0 0 0
15/09/2017
18.76
 68,220 18.51 18.97 18.46 0 0 0
14/09/2017
18.51
 17,420 18.84 18.84 18.51 0 0 0
13/09/2017
18.84
 64,560 18.15 18.84 18.15 0 0 0
12/09/2017
18.15
 161,710 18.76 18.81 17.92 0 0 0
11/09/2017
18.76
 38,060 18.97 18.97 18.76 0 0 0
08/09/2017
18.97
 40,740 19.02 19.07 18.89 0 0 0
07/09/2017
19.02
 35,020 19.02 19.27 18.92 0 0 0
06/09/2017
19.02
 27,810 19.17 19.22 18.97 0 0 0
05/09/2017
19.17
 12,480 19.12 19.38 19.07 0 0 0
01/09/2017
19.12
 2,910 19.22 19.38 19.12 1,000 0 0.0
31/08/2017
19.22
 62,310 18.97 19.35 18.86 0 0 0
30/08/2017
18.97
 48,420 19.15 19.17 18.81 2,000 0 0.1
29/08/2017
19.15
 68,890 19.32 19.45 18.89 0 0 0
28/08/2017
19.32
 45,080 19.27 19.48 19.17 2,000 0 0.1
25/08/2017
19.27
 147,360 19.15 19.53 19.12 2,000 300 0.1
24/08/2017
19.15
 166,640 18.69 19.22 18.81 0 0 0
23/08/2017
18.69
 70,850 18.66 19.02 18.61 0 0 0
22/08/2017
18.66
 93,420 18.56 18.81 18.40 3,000 0 0.1
21/08/2017
18.56
 58,100 18.66 19.17 18.46 0 0 0
18/08/2017
18.66
 79,430 18.71 18.86 18.51 0 0 0
17/08/2017
18.71
 114,830 19.22 19.22 18.71 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |