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)
13/10/2017
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
16/08/2017
19.22
 29,940 19.22 19.32 19.12 0 600 -0.0
15/08/2017
19.22
 206,120 19.02 19.53 19.02 0 450 -0.0
14/08/2017
19.02
 179,390 18.56 19.12 18.46 0 0 0
11/08/2017
18.56
 47,010 18.40 18.76 18.51 0 0 0
10/08/2017
18.40
 88,400 18.07 18.51 18.07 0 0 0
09/08/2017
18.07
 175,870 18.66 18.74 17.89 0 25,040 -0.9
08/08/2017
18.66
 88,830 18.66 19.04 18.56 0 1,600 -0.1
07/08/2017
18.66
 41,630 18.46 18.81 18.46 0 0 0
04/08/2017
18.46
 124,660 18.97 19.15 18.35 0 0 0
03/08/2017
18.97
 107,790 18.66 18.97 18.51 0 0 0
02/08/2017
18.66
 88,000 19.27 19.27 18.66 0 0 0
01/08/2017
19.27
 64,710 19.32 19.63 19.02 0 4,000 -0.1
31/07/2017
19.32
 187,410 18.81 19.43 18.51 0 0 0
28/07/2017
18.81
 109,190 18.89 18.92 18.43 0 11,020 -0.4
27/07/2017
18.89
 251,540 18.28 19.17 18.30 0 0 0
26/07/2017
18.28
 435,700 17.10 18.28 17.10 1,000 16,570 -0.5
25/07/2017
17.10
 65,570 16.87 17.23 16.82 0 1,620 -0.1
24/07/2017
16.87
 73,420 16.54 17.02 16.46 0 0 0
21/07/2017
16.54
 55,290 16.67 16.79 16.44 200 0 0.0
20/07/2017
16.67
 117,070 16.26 16.97 16.28 0 0 0
19/07/2017
16.26
 28,270 16.31 16.41 16.10 0 0 0
18/07/2017
16.31
 52,100 16.72 16.72 16.10 1,000 0 0.0
17/07/2017
16.72
 67,550 16.77 16.82 16.26 0 10,090 -0.3
14/07/2017
16.77
 50,000 16.77 17.02 16.77 0 18,430 -0.6
13/07/2017
16.77
 25,320 16.95 16.95 16.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |