CTCP Hóa An (dha)

48.10
0.20
(0.42%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |