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)
23/12/2016
14.38
 15,060 14.23 14.38 14.09 100 0 0.0
22/12/2016
14.23
 11,620 14.33 14.33 14.18 0 0 0
21/12/2016
14.33
 16,270 14.33 14.33 14.13 0 0 0
20/12/2016
14.33
 28,920 14.33 14.33 14.09 0 0 0
19/12/2016
14.33
 15,700 14.13 14.33 14.09 0 0 0
16/12/2016
14.13
 12,300 14.18 14.18 13.89 0 0 0
15/12/2016
14.18
 2,270 14.18 14.38 13.84 0 0 0
14/12/2016
14.18
 14,390 13.75 14.18 13.65 0 0 0
13/12/2016
13.75
 101,290 13.84 13.94 13.72 0 0 0
12/12/2016
13.84
 94,950 14.09 14.09 13.60 0 3,600 -0.1
09/12/2016
14.09
 38,480 14.16 14.18 14.04 0 0 0
08/12/2016
14.16
 22,640 14.30 14.30 14.13 0 900 -0.0
07/12/2016
14.30
 38,180 14.09 14.33 14.09 0 0 0
06/12/2016
14.09
 94,790 14.43 14.47 13.89 0 25,600 -0.7
05/12/2016
14.43
 119,020 14.43 14.67 14.40 0 99,050 -3.0
02/12/2016
14.43
 36,250 14.67 14.72 14.43 0 7,090 -0.2
01/12/2016
14.67
 77,590 14.33 14.81 14.35 0 0 0
30/11/2016
14.33
 33,960 14.09 14.57 14.04 0 0 0
29/11/2016
14.09
 70,640 14.38 14.57 13.99 0 18,300 -0.5
28/11/2016
14.38
 53,320 14.72 14.72 14.33 0 0 0
25/11/2016
14.72
 17,370 14.86 14.96 14.62 0 5,100 -0.2
24/11/2016
14.86
 25,520 15.01 15.03 14.81 0 0 0
23/11/2016
15.01
 39,190 15.06 15.06 14.72 0 0 0
22/11/2016
15.06
 111,610 14.98 15.06 14.67 0 30,000 -0.9
21/11/2016
14.98
 14,680 15.30 15.30 14.94 100 1,350 -0.0
18/11/2016
15.30
 66,560 15.54 15.54 14.72 0 0 0
17/11/2016
15.54
 92,880 15.11 15.54 15.11 0 0 0
16/11/2016
15.11
 56,710 15.20 15.49 15.06 0 0 0
15/11/2016
15.20
 34,300 15.64 15.64 14.91 0 0 0
14/11/2016
15.64
 46,590 15.88 15.88 15.30 0 20 -0.0
11/11/2016
15.88
 112,770 15.23 16.17 15.45 0 0 0
10/11/2016
15.23
 162,340 14.23 15.23 14.23 0 0 0
09/11/2016
14.23
 58,430 14.33 14.33 13.75 0 0 0
08/11/2016
14.33
 31,050 14.57 14.57 14.28 0 0 0
07/11/2016
14.57
 76,640 14.18 14.57 14.09 0 1,000 -0.0
04/11/2016
14.18
 48,090 14.28 14.38 13.84 0 0 0
03/11/2016
14.28
 51,630 14.47 14.50 14.09 0 50 -0.0
02/11/2016
14.47
 28,370 14.62 14.81 14.47 0 0 0
01/11/2016
14.62
 11,180 14.57 14.72 14.57 0 0 0
31/10/2016
14.57
 21,900 14.57 14.72 14.47 0 0 0
28/10/2016
14.57
 33,990 14.57 14.57 14.43 0 0 0
27/10/2016
14.57
 42,670 14.57 14.81 14.47 0 0 0
26/10/2016
14.57
 48,900 14.57 14.72 14.45 0 0 0
25/10/2016
14.57
 86,360 14.81 15.06 14.40 0 0 0
24/10/2016
14.81
 164,910 15.30 15.30 14.72 0 0 0
21/10/2016
15.30
 215,890 15.35 15.35 14.72 0 0 0
20/10/2016
15.35
 286,500 16.30 16.30 15.20 0 0 0
19/10/2016
16.30
 115,230 16.51 16.81 16.30 100 0 0.0
18/10/2016
16.51
 97,570 16.81 16.81 16.27 0 33,560 -1.1
17/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/10/2016
16.81
 54,380 16.81 17.10 16.76 0 0 0
14/10/2016
16.81
 124,070 16.52 16.99 16.55 0 0 0
13/10/2016
16.52
 46,900 16.62 16.66 16.47 0 20,000 -0.7
12/10/2016
16.62
 63,050 16.52 16.99 16.52 0 0 0
11/10/2016
16.52
 188,000 16.45 16.57 15.81 0 0 0
10/10/2016
16.45
 91,470 16.52 16.85 16.45 0 0 0
07/10/2016
16.52
 190,800 16.99 17.09 16.38 0 0 0
06/10/2016
16.99
 146,270 16.90 17.18 16.76 0 41,060 -1.5
05/10/2016
16.90
 125,710 16.99 17.28 16.90 100 28,500 -1.0
04/10/2016
16.99
 209,440 17.56 17.89 16.90 0 93,430 -3.4
03/10/2016
17.56
 128,300 17.70 17.80 17.51 0 90 -0.0
30/09/2016
17.70
 129,360 18.22 18.22 17.70 0 0 0
29/09/2016
18.22
 146,840 18.10 18.50 17.94 0 0 0
28/09/2016
18.10
 122,560 18.22 18.32 17.94 0 0 0
27/09/2016
18.22
 269,560 17.89 18.36 17.89 0 450 -0.0
26/09/2016
17.89
 118,640 17.56 18.13 17.51 0 0 0
23/09/2016
17.56
 79,280 17.51 17.68 17.32 0 0 0
22/09/2016
17.51
 186,920 17.32 17.80 17.32 40,000 0 1.5
21/09/2016
17.32
 176,790 17.84 17.94 17.21 0 54,600 -2.0
20/09/2016
17.84
 221,860 17.44 17.94 17.32 50,000 0 1.9
19/09/2016
17.44
 202,060 17.18 17.56 17.21 0 0 0
16/09/2016
17.18
 192,180 16.57 17.18 16.43 0 0 0
15/09/2016
16.57
 72,100 16.57 16.85 16.52 0 0 0
14/09/2016
16.57
 51,060 16.66 16.76 16.57 0 0 0
13/09/2016
16.66
 58,240 16.52 16.99 16.52 0 0 0
12/09/2016
16.52
 94,240 16.95 16.95 16.43 2,000 0 0.1
09/09/2016
16.95
 130,630 17.32 17.37 16.85 100 0 0.0
08/09/2016
17.32
 188,580 17.09 17.37 17.04 0 30,140 -1.1
07/09/2016
17.09
 124,720 17.42 17.42 16.85 3,000 0 0.1
06/09/2016
17.42
 244,860 17.37 17.75 17.37 0 200 -0.0
05/09/2016
17.37
 365,460 16.24 17.37 16.24 3,000 0 0.1
01/09/2016
16.24
 110,520 15.96 16.43 15.96 0 0 0
31/08/2016
15.96
 83,160 15.81 16.10 15.81 0 0 0
30/08/2016
15.81
 94,530 15.72 15.96 15.58 0 0 0
29/08/2016
15.72
 63,880 16.24 16.47 15.72 0 0 0
26/08/2016
16.24
 63,460 16.29 16.47 16.10 0 100 -0.0
25/08/2016
16.29
 207,800 15.63 16.52 15.63 800 0 0.0
24/08/2016
15.63
 60,940 15.81 15.81 15.58 0 0 0
23/08/2016
15.81
 76,000 15.63 15.91 15.29 100 150 -0.0
22/08/2016
15.63
 78,220 15.96 16.05 15.58 0 0 0
19/08/2016
15.96
 129,580 16.52 16.62 15.63 0 0 0
18/08/2016
16.52
 148,960 16.43 17.04 16.43 0 0 0
17/08/2016
16.43
 74,690 16.62 16.62 16.43 0 10,000 -0.4
16/08/2016
16.62
 340,310 15.67 16.66 15.67 50,000 0 1.7
15/08/2016
15.67
 104,940 15.11 15.67 14.96 0 0 0
12/08/2016
15.11
 109,860 15.58 15.58 15.11 100 0 0.0
11/08/2016
15.58
 100,090 15.53 15.67 15.48 0 0 0
10/08/2016
15.53
 205,260 15.20 15.67 15.29 0 0 0
09/08/2016
15.20
 143,810 14.63 15.20 14.63 0 50 -0.0
08/08/2016
14.63
 56,860 14.63 14.82 14.40 0 0 0
05/08/2016
14.63
 119,540 13.88 14.63 13.69 24,110 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |