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)
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
17/02/2017
15.54
 74,330 15.17 15.54 15.17 0 40 -0.0
16/02/2017
15.17
 144,520 15.32 16.06 15.17 0 60 -0.0
15/02/2017
15.32
 194,080 14.77 15.32 14.87 0 0 0
14/02/2017
14.77
 86,750 14.77 15.02 14.77 0 0 0
13/02/2017
14.77
 57,490 14.82 15.12 14.72 8,900 0 0.3
10/02/2017
14.82
 90,280 14.82 14.90 14.57 0 10 -0.0
09/02/2017
14.82
 126,940 14.67 14.92 14.67 0 0 0
08/02/2017
14.67
 112,600 14.33 14.80 14.33 0 0 0
07/02/2017
14.33
 51,810 13.98 14.33 13.93 0 0 0
06/02/2017
13.98
 46,580 14.13 14.18 13.96 0 0 0
03/02/2017
14.13
 36,320 14.28 14.33 14.13 0 0 0
02/02/2017
14.28
 6,240 14.28 14.33 14.18 0 0 0
25/01/2017
14.28
 23,090 14.28 14.28 14.08 0 0 0
24/01/2017
14.28
 15,650 14.13 14.28 13.98 400 0 0.0
23/01/2017
14.13
 28,570 14.28 14.38 14.08 0 0 0
20/01/2017
14.28
 22,060 14.43 14.55 14.28 0 0 0
19/01/2017
14.43
 47,390 14.13 14.62 14.33 0 0 0
18/01/2017
14.13
 69,410 14.80 14.80 14.13 0 0 0
17/01/2017
14.80
 10,570 14.92 14.97 14.65 0 0 0
16/01/2017
14.92
 28,670 15.02 15.02 14.82 0 620 -0.0
13/01/2017
15.02
 155,380 14.38 15.02 14.43 0 620 -0.0
12/01/2017
14.38
 31,200 14.28 14.48 14.18 0 0 0
11/01/2017
14.28
 29,380 14.23 14.28 14.10 2,020 0 0.1
10/01/2017
14.23
 10,700 14.33 14.48 14.23 0 0 0
09/01/2017
14.33
 19,080 14.48 14.48 14.33 0 5,150 -0.1
06/01/2017
14.48
 51,870 14.33 14.72 14.18 14,330 0 0.4
05/01/2017
14.33
 37,100 14.33 14.33 14.08 0 21,130 -0.6
04/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
04/01/2017
14.33
 11,140 14.38 14.62 14.33 890 0 0.0
03/01/2017
14.38
 33,210 14.38 14.47 13.99 0 0 0
30/12/2016
14.38
 76,490 14.09 14.57 14.09 40,000 2,170 1.1
29/12/2016
14.09
 21,630 14.13 14.13 13.84 0 10 -0.0
28/12/2016
14.13
 3,280 14.33 14.33 14.13 0 0 0
27/12/2016
14.33
 13,210 14.38 14.38 14.09 4,000 0 0.1
26/12/2016
14.38
 6,680 14.38 14.47 14.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |